Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.54 | 49.27 | 46.60 | 46.60 | 418,184 | -0.75(-1.58%) |
Sep 29, 2022 | 47.31 | 47.57 | 45.80 | 47.35 | 374,709 | -0.57(-1.19%) |
Sep 28, 2022 | 45.74 | 48.15 | 45.28 | 47.92 | 326,522 | +2.62(+5.78%) |
Sep 27, 2022 | 45.58 | 46.34 | 44.19 | 45.30 | 353,243 | +0.47(+1.05%) |
Sep 26, 2022 | 43.23 | 45.23 | 43.23 | 44.83 | 431,210 | +1.10(+2.52%) |
Sep 23, 2022 | 42.60 | 44.15 | 41.28 | 43.73 | 648,799 | +0.43(+0.99%) |
Sep 22, 2022 | 45.41 | 45.41 | 42.96 | 43.30 | 489,482 | -2.55(-5.56%) |
Sep 21, 2022 | 47.35 | 47.88 | 45.85 | 45.85 | 377,879 | -1.09(-2.32%) |
Sep 20, 2022 | 46.83 | 47.87 | 46.24 | 46.94 | 530,360 | -0.56(-1.18%) |
Sep 19, 2022 | 45.84 | 47.52 | 44.73 | 47.50 | 691,694 | +0.70(+1.50%) |
Sep 16, 2022 | 48.16 | 48.22 | 46.25 | 46.80 | 781,640 | -2.35(-4.78%) |
Sep 15, 2022 | 48.00 | 49.59 | 47.85 | 49.15 | 724,754 | +0.70(+1.44%) |
Sep 14, 2022 | 48.91 | 49.12 | 47.47 | 48.45 | 565,208 | -0.43(-0.88%) |
Sep 13, 2022 | 48.52 | 49.83 | 47.63 | 48.88 | 709,964 | -2.37(-4.62%) |
Sep 12, 2022 | 49.46 | 53.09 | 49.16 | 51.25 | 765,756 | +1.74(+3.51%) |
Sep 09, 2022 | 48.52 | 50.08 | 47.80 | 49.51 | 348,142 | +1.44(+3.00%) |
Sep 08, 2022 | 45.47 | 48.21 | 45.19 | 48.07 | 410,085 | +2.16(+4.70%) |
Sep 07, 2022 | 43.21 | 46.10 | 42.83 | 45.91 | 460,323 | +2.65(+6.13%) |
Sep 06, 2022 | 44.73 | 44.75 | 43.21 | 43.26 | 401,884 | -1.55(-3.46%) |
Sep 02, 2022 | 46.05 | 46.34 | 43.40 | 44.81 | 355,669 | -0.19(-0.42%) |
Sep 01, 2022 | 44.62 | 45.19 | 42.87 | 45.00 | 701,515 | -0.32(-0.71%) |
Aug 31, 2022 | 46.57 | 47.99 | 45.32 | 45.32 | 429,772 | -0.40(-0.87%) |
Aug 30, 2022 | 45.29 | 46.17 | 44.78 | 45.72 | 514,251 | +1.25(+2.81%) |
Aug 29, 2022 | 44.00 | 44.70 | 43.48 | 44.47 | 470,246 | -0.20(-0.45%) |
Aug 26, 2022 | 45.98 | 46.22 | 43.93 | 44.67 | 739,104 | -1.56(-3.37%) |
Aug 25, 2022 | 45.92 | 46.73 | 44.98 | 46.23 | 296,341 | +0.72(+1.58%) |
Aug 24, 2022 | 44.10 | 46.10 | 44.10 | 45.51 | 545,198 | +0.95(+2.13%) |
Aug 23, 2022 | 45.27 | 46.58 | 44.32 | 44.56 | 684,292 | -0.96(-2.11%) |
Aug 22, 2022 | 47.21 | 47.52 | 45.08 | 45.52 | 642,434 | -2.81(-5.81%) |
Aug 19, 2022 | 50.08 | 50.37 | 47.88 | 48.33 | 527,813 | -2.45(-4.82%) |
Aug 18, 2022 | 50.02 | 51.04 | 49.81 | 50.78 | 296,982 | +0.13(+0.26%) |
Aug 17, 2022 | 50.72 | 51.07 | 50.05 | 50.65 | 420,387 | -0.95(-1.84%) |
Aug 16, 2022 | 52.74 | 53.15 | 50.65 | 51.60 | 280,827 | -1.43(-2.70%) |
Aug 15, 2022 | 51.40 | 53.34 | 50.88 | 53.03 | 335,170 | +1.34(+2.59%) |
Aug 12, 2022 | 51.38 | 52.06 | 50.62 | 51.69 | 263,898 | +0.79(+1.55%) |
Aug 11, 2022 | 50.12 | 52.92 | 50.12 | 50.90 | 507,299 | +1.05(+2.11%) |
Aug 10, 2022 | 49.10 | 50.32 | 48.46 | 49.85 | 402,658 | +2.16(+4.53%) |
Aug 09, 2022 | 48.80 | 50.34 | 47.01 | 47.69 | 484,735 | -1.27(-2.59%) |
Aug 08, 2022 | 47.74 | 49.77 | 47.50 | 48.96 | 780,571 | +1.85(+3.93%) |
Aug 05, 2022 | 44.54 | 47.95 | 43.92 | 47.11 | 721,389 | +1.65(+3.63%) |
Aug 04, 2022 | 46.18 | 46.39 | 44.08 | 45.46 | 1,293,051 | -1.96(-4.13%) |
Aug 03, 2022 | 47.86 | 47.86 | 45.77 | 47.42 | 743,768 | +0.56(+1.20%) |
Aug 02, 2022 | 45.16 | 48.44 | 45.16 | 46.86 | 435,519 | +1.63(+3.60%) |
Aug 01, 2022 | 43.01 | 46.43 | 42.57 | 45.23 | 606,342 | +1.88(+4.34%) |
Jul 29, 2022 | 44.25 | 44.66 | 42.61 | 43.35 | 543,367 | -1.45(-3.24%) |
Jul 28, 2022 | 44.12 | 45.07 | 42.28 | 44.80 | 380,726 | +0.45(+1.01%) |
Jul 27, 2022 | 44.34 | 44.91 | 43.37 | 44.35 | 304,552 | +0.90(+2.07%) |
Jul 26, 2022 | 43.57 | 44.25 | 42.27 | 43.45 | 274,686 | -0.15(-0.34%) |
Jul 25, 2022 | 43.91 | 44.28 | 43.10 | 43.60 | 391,522 | -0.57(-1.29%) |
Jul 22, 2022 | 43.43 | 44.26 | 43.03 | 44.17 | 328,364 | +0.46(+1.05%) |
Jul 21, 2022 | 41.79 | 44.06 | 41.35 | 43.71 | 540,909 | +1.98(+4.74%) |
Jul 20, 2022 | 41.81 | 43.21 | 41.45 | 41.73 | 405,757 | -0.20(-0.48%) |
Jul 19, 2022 | 41.18 | 42.40 | 40.81 | 41.93 | 631,751 | +1.27(+3.12%) |
Jul 18, 2022 | 43.20 | 43.77 | 40.59 | 40.66 | 615,093 | -2.05(-4.80%) |
Jul 15, 2022 | 43.60 | 43.72 | 42.13 | 42.71 | 462,046 | +0.04(+0.09%) |
Jul 14, 2022 | 44.95 | 44.95 | 42.49 | 42.67 | 292,780 | -2.76(-6.08%) |
Jul 13, 2022 | 44.84 | 45.82 | 44.18 | 45.43 | 181,824 | -0.47(-1.02%) |
Jul 12, 2022 | 46.37 | 47.84 | 45.45 | 45.90 | 402,597 | -0.70(-1.50%) |
Jul 11, 2022 | 47.34 | 47.35 | 46.20 | 46.60 | 261,220 | -1.52(-3.16%) |
Jul 08, 2022 | 47.97 | 49.77 | 47.70 | 48.12 | 210,018 | -0.44(-0.91%) |
Jul 07, 2022 | 47.55 | 49.16 | 47.55 | 48.56 | 359,032 | +0.96(+2.02%) |
Jul 06, 2022 | 47.78 | 48.82 | 46.85 | 47.60 | 383,379 | +0.20(+0.42%) |
Jul 05, 2022 | 44.85 | 47.40 | 44.20 | 47.40 | 424,737 | +1.81(+3.97%) |