Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.48 | 42.60 | 41.38 | 41.54 | 258,772 | +0.06(+0.14%) |
Sep 29, 2022 | 41.53 | 41.61 | 40.62 | 41.48 | 91,801 | -0.50(-1.19%) |
Sep 28, 2022 | 41.25 | 42.31 | 41.13 | 41.98 | 87,817 | +0.93(+2.27%) |
Sep 27, 2022 | 40.99 | 41.72 | 40.69 | 41.05 | 112,619 | +0.40(+0.98%) |
Sep 26, 2022 | 40.86 | 41.37 | 40.37 | 40.65 | 105,788 | -0.52(-1.26%) |
Sep 23, 2022 | 41.78 | 41.78 | 40.91 | 41.17 | 73,857 | -1.15(-2.72%) |
Sep 22, 2022 | 42.50 | 42.80 | 42.10 | 42.32 | 75,769 | -0.43(-1.01%) |
Sep 21, 2022 | 43.03 | 43.70 | 42.73 | 42.75 | 62,341 | -0.06(-0.14%) |
Sep 20, 2022 | 43.34 | 43.34 | 42.46 | 42.81 | 59,798 | -0.88(-2.01%) |
Sep 19, 2022 | 43.08 | 43.95 | 43.08 | 43.69 | 64,603 | +0.16(+0.37%) |
Sep 16, 2022 | 43.55 | 43.77 | 42.33 | 43.53 | 214,632 | -0.40(-0.91%) |
Sep 15, 2022 | 43.66 | 44.27 | 43.56 | 43.93 | 69,285 | -0.15(-0.34%) |
Sep 14, 2022 | 43.47 | 44.24 | 43.08 | 44.08 | 90,293 | +0.51(+1.17%) |
Sep 13, 2022 | 45.42 | 45.59 | 43.47 | 43.57 | 118,408 | -3.03(-6.50%) |
Sep 12, 2022 | 47.17 | 47.52 | 46.42 | 46.60 | 79,615 | -0.27(-0.58%) |
Sep 09, 2022 | 46.07 | 47.17 | 45.98 | 46.87 | 106,934 | +1.02(+2.22%) |
Sep 08, 2022 | 45.72 | 46.12 | 45.46 | 45.85 | 123,314 | +0.09(+0.20%) |
Sep 07, 2022 | 45.54 | 46.06 | 44.74 | 45.76 | 93,663 | +0.48(+1.06%) |
Sep 06, 2022 | 45.92 | 45.92 | 44.51 | 45.28 | 104,144 | -0.69(-1.50%) |
Sep 02, 2022 | 46.83 | 47.09 | 45.62 | 45.97 | 57,929 | -0.33(-0.71%) |
Sep 01, 2022 | 46.77 | 47.12 | 45.76 | 46.30 | 78,673 | -0.82(-1.74%) |
Aug 31, 2022 | 47.50 | 48.03 | 46.55 | 47.12 | 194,859 | -0.57(-1.20%) |
Aug 30, 2022 | 48.69 | 48.98 | 47.63 | 47.69 | 75,978 | -1.00(-2.05%) |
Aug 29, 2022 | 48.98 | 50.12 | 48.08 | 48.69 | 66,374 | -0.45(-0.92%) |
Aug 26, 2022 | 51.29 | 51.29 | 48.98 | 49.14 | 94,888 | -1.97(-3.85%) |
Aug 25, 2022 | 49.72 | 51.19 | 49.34 | 51.11 | 88,707 | +1.79(+3.63%) |
Aug 24, 2022 | 50.88 | 51.23 | 48.95 | 49.32 | 92,157 | -1.73(-3.39%) |
Aug 23, 2022 | 52.41 | 52.68 | 51.05 | 51.05 | 118,348 | -1.46(-2.78%) |
Aug 22, 2022 | 53.10 | 53.10 | 52.32 | 52.51 | 145,088 | -0.87(-1.63%) |
Aug 19, 2022 | 53.45 | 54.07 | 52.83 | 53.38 | 105,496 | -0.47(-0.87%) |
Aug 18, 2022 | 53.10 | 54.04 | 53.10 | 53.85 | 136,687 | +0.83(+1.57%) |
Aug 17, 2022 | 52.74 | 53.43 | 52.61 | 53.02 | 118,458 | +0.18(+0.34%) |
Aug 16, 2022 | 51.94 | 52.96 | 51.56 | 52.84 | 127,822 | +0.89(+1.71%) |
Aug 15, 2022 | 49.60 | 52.18 | 49.60 | 51.95 | 128,500 | +1.90(+3.80%) |
Aug 12, 2022 | 48.80 | 50.18 | 48.74 | 50.05 | 84,320 | +1.45(+2.98%) |
Aug 11, 2022 | 48.43 | 49.17 | 48.41 | 48.60 | 63,343 | +0.50(+1.04%) |
Aug 10, 2022 | 47.67 | 48.72 | 46.73 | 48.10 | 108,865 | +1.44(+3.09%) |
Aug 09, 2022 | 48.25 | 48.27 | 46.40 | 46.66 | 188,774 | -1.59(-3.30%) |
Aug 08, 2022 | 48.19 | 49.31 | 47.49 | 48.25 | 147,542 | +0.06(+0.12%) |
Aug 05, 2022 | 47.74 | 48.38 | 46.88 | 48.19 | 211,606 | +0.11(+0.23%) |
Aug 04, 2022 | 52.91 | 52.91 | 45.28 | 48.08 | 434,123 | -8.00(-14.27%) |
Aug 03, 2022 | 55.81 | 56.28 | 55.52 | 56.08 | 43,247 | +0.48(+0.86%) |
Aug 02, 2022 | 55.61 | 56.22 | 55.31 | 55.60 | 47,183 | -0.35(-0.63%) |
Aug 01, 2022 | 55.17 | 56.13 | 55.04 | 55.95 | 73,550 | +0.38(+0.68%) |
Jul 29, 2022 | 54.50 | 55.96 | 54.33 | 55.57 | 79,300 | +1.34(+2.47%) |
Jul 28, 2022 | 54.14 | 54.56 | 54.00 | 54.23 | 50,434 | +0.33(+0.61%) |
Jul 27, 2022 | 53.27 | 54.43 | 52.61 | 53.90 | 61,696 | +0.93(+1.76%) |
Jul 26, 2022 | 53.02 | 53.72 | 52.57 | 52.97 | 84,145 | +0.04(+0.08%) |
Jul 25, 2022 | 52.90 | 53.07 | 52.09 | 52.93 | 66,739 | +0.46(+0.88%) |
Jul 22, 2022 | 53.50 | 53.88 | 52.06 | 52.47 | 58,687 | -1.14(-2.13%) |
Jul 21, 2022 | 53.54 | 53.68 | 52.81 | 53.61 | 81,581 | -0.16(-0.30%) |
Jul 20, 2022 | 52.98 | 54.22 | 52.69 | 53.77 | 112,401 | +0.92(+1.74%) |
Jul 19, 2022 | 51.06 | 53.26 | 51.06 | 52.85 | 103,967 | +2.20(+4.34%) |
Jul 18, 2022 | 51.78 | 52.54 | 50.47 | 50.65 | 85,831 | -0.42(-0.82%) |
Jul 15, 2022 | 50.84 | 51.42 | 50.05 | 51.07 | 74,836 | +0.94(+1.88%) |
Jul 14, 2022 | 50.22 | 50.70 | 49.30 | 50.13 | 68,904 | -0.81(-1.59%) |
Jul 13, 2022 | 50.81 | 51.20 | 50.07 | 50.94 | 69,193 | -0.12(-0.24%) |
Jul 12, 2022 | 51.94 | 52.52 | 50.95 | 51.06 | 68,124 | -0.75(-1.45%) |
Jul 11, 2022 | 51.35 | 52.31 | 51.35 | 51.81 | 37,628 | -0.22(-0.42%) |
Jul 08, 2022 | 51.57 | 52.11 | 50.83 | 52.03 | 71,855 | +0.60(+1.17%) |
Jul 07, 2022 | 51.39 | 52.96 | 51.23 | 51.43 | 91,836 | +0.58(+1.14%) |
Jul 06, 2022 | 52.53 | 53.38 | 50.75 | 50.85 | 99,265 | -1.82(-3.46%) |
Jul 05, 2022 | 51.92 | 52.91 | 50.97 | 52.67 | 136,187 | -0.15(-0.28%) |