Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.02 | 43.14 | 40.73 | 40.82 | 1,552,809 | -1.94(-4.55%) |
Sep 29, 2022 | 44.35 | 44.37 | 42.60 | 42.76 | 595,459 | -1.88(-4.21%) |
Sep 28, 2022 | 44.49 | 45.23 | 44.00 | 44.64 | 852,420 | +0.70(+1.58%) |
Sep 27, 2022 | 45.38 | 45.60 | 43.92 | 43.95 | 576,758 | -1.26(-2.78%) |
Sep 26, 2022 | 45.93 | 46.05 | 44.77 | 45.21 | 862,176 | -0.89(-1.94%) |
Sep 23, 2022 | 46.54 | 46.54 | 45.54 | 46.10 | 607,517 | -0.78(-1.66%) |
Sep 22, 2022 | 46.52 | 47.21 | 46.28 | 46.88 | 535,999 | +0.19(+0.40%) |
Sep 21, 2022 | 47.42 | 47.67 | 46.66 | 46.69 | 738,615 | -0.28(-0.59%) |
Sep 20, 2022 | 47.15 | 47.16 | 46.51 | 46.97 | 656,732 | -0.61(-1.29%) |
Sep 19, 2022 | 46.53 | 47.61 | 46.48 | 47.58 | 422,622 | +0.90(+1.93%) |
Sep 16, 2022 | 46.62 | 46.89 | 46.19 | 46.68 | 1,187,537 | +0.11(+0.24%) |
Sep 15, 2022 | 47.01 | 47.16 | 46.23 | 46.57 | 943,215 | -0.85(-1.79%) |
Sep 14, 2022 | 47.49 | 47.59 | 47.06 | 47.42 | 653,627 | -0.07(-0.14%) |
Sep 13, 2022 | 48.62 | 49.17 | 47.25 | 47.48 | 1,142,697 | -1.96(-3.97%) |
Sep 12, 2022 | 48.57 | 49.44 | 48.57 | 49.44 | 775,529 | +0.90(+1.86%) |
Sep 09, 2022 | 48.71 | 48.88 | 48.34 | 48.54 | 531,131 | +0.05(+0.10%) |
Sep 08, 2022 | 48.68 | 49.30 | 48.42 | 48.50 | 624,434 | -0.37(-0.76%) |
Sep 07, 2022 | 47.89 | 48.92 | 47.71 | 48.87 | 775,084 | +1.21(+2.54%) |
Sep 06, 2022 | 48.29 | 48.59 | 47.52 | 47.66 | 646,515 | -0.48(-1.01%) |
Sep 02, 2022 | 48.70 | 49.31 | 47.94 | 48.14 | 739,891 | -0.45(-0.92%) |
Sep 01, 2022 | 48.15 | 48.73 | 47.99 | 48.59 | 516,251 | +0.49(+1.03%) |
Aug 31, 2022 | 48.26 | 48.72 | 47.91 | 48.10 | 618,610 | -0.25(-0.52%) |
Aug 30, 2022 | 48.88 | 48.89 | 48.19 | 48.35 | 759,857 | -0.57(-1.16%) |
Aug 29, 2022 | 48.72 | 49.35 | 48.19 | 48.91 | 493,895 | -0.02(-0.04%) |
Aug 26, 2022 | 49.88 | 49.96 | 48.93 | 48.93 | 535,316 | -1.01(-2.01%) |
Aug 25, 2022 | 49.44 | 49.96 | 49.34 | 49.94 | 576,490 | +0.39(+0.79%) |
Aug 24, 2022 | 49.95 | 50.04 | 49.37 | 49.55 | 504,409 | -0.48(-0.97%) |
Aug 23, 2022 | 50.44 | 50.50 | 49.95 | 50.03 | 513,586 | -0.48(-0.96%) |
Aug 22, 2022 | 51.16 | 51.37 | 50.45 | 50.52 | 465,175 | -0.89(-1.74%) |
Aug 19, 2022 | 51.54 | 51.86 | 51.26 | 51.41 | 964,075 | -0.02(-0.04%) |
Aug 18, 2022 | 52.28 | 52.47 | 51.39 | 51.43 | 873,307 | -0.34(-0.67%) |
Aug 17, 2022 | 51.38 | 51.95 | 51.23 | 51.77 | 444,073 | +0.20(+0.38%) |
Aug 16, 2022 | 51.19 | 51.74 | 50.95 | 51.58 | 575,316 | +0.35(+0.69%) |
Aug 15, 2022 | 50.75 | 51.25 | 50.70 | 51.22 | 658,011 | +0.34(+0.68%) |
Aug 12, 2022 | 50.15 | 50.89 | 50.15 | 50.88 | 646,174 | +1.00(+2.00%) |
Aug 11, 2022 | 50.52 | 50.71 | 49.71 | 49.88 | 516,471 | -0.51(-1.02%) |
Aug 10, 2022 | 50.61 | 50.61 | 49.95 | 50.39 | 600,177 | +0.27(+0.54%) |
Aug 09, 2022 | 49.55 | 50.13 | 49.17 | 50.12 | 694,217 | +0.77(+1.57%) |
Aug 08, 2022 | 49.02 | 49.39 | 48.95 | 49.35 | 704,199 | +0.50(+1.03%) |
Aug 05, 2022 | 48.99 | 49.01 | 48.05 | 48.85 | 643,732 | -0.19(-0.38%) |
Aug 04, 2022 | 48.77 | 49.16 | 48.48 | 49.04 | 855,241 | +0.26(+0.53%) |
Aug 03, 2022 | 47.60 | 48.85 | 47.13 | 48.77 | 935,735 | +1.05(+2.20%) |
Aug 02, 2022 | 48.95 | 48.97 | 47.65 | 47.72 | 976,193 | -0.82(-1.69%) |
Aug 01, 2022 | 47.45 | 48.67 | 46.96 | 48.54 | 1,232,799 | +0.75(+1.58%) |
Jul 29, 2022 | 47.81 | 48.40 | 47.63 | 47.79 | 1,066,935 | -0.11(-0.23%) |
Jul 28, 2022 | 47.89 | 48.10 | 46.67 | 47.90 | 2,449,940 | +0.95(+2.02%) |
Jul 27, 2022 | 46.94 | 47.24 | 46.54 | 46.95 | 1,816,495 | -0.26(-0.55%) |
Jul 26, 2022 | 46.86 | 47.52 | 46.61 | 47.21 | 1,054,191 | +0.20(+0.42%) |
Jul 25, 2022 | 46.54 | 47.12 | 46.42 | 47.02 | 1,138,663 | +0.28(+0.60%) |
Jul 22, 2022 | 46.82 | 47.01 | 46.39 | 46.74 | 636,217 | +0.13(+0.28%) |
Jul 21, 2022 | 46.08 | 46.65 | 45.69 | 46.61 | 879,153 | +0.27(+0.58%) |
Jul 20, 2022 | 47.05 | 47.12 | 46.24 | 46.34 | 957,793 | -0.29(-0.62%) |
Jul 19, 2022 | 46.15 | 46.80 | 46.07 | 46.62 | 956,064 | +0.76(+1.66%) |
Jul 18, 2022 | 45.83 | 46.12 | 45.33 | 45.86 | 928,490 | -0.20(-0.44%) |
Jul 15, 2022 | 45.75 | 46.17 | 44.87 | 46.07 | 1,016,476 | +0.69(+1.52%) |
Jul 14, 2022 | 43.98 | 45.54 | 43.83 | 45.38 | 896,214 | +0.73(+1.63%) |
Jul 13, 2022 | 44.72 | 45.18 | 44.61 | 44.65 | 759,557 | -0.57(-1.26%) |
Jul 12, 2022 | 45.59 | 46.05 | 44.99 | 45.22 | 578,621 | -0.37(-0.82%) |
Jul 11, 2022 | 45.08 | 45.66 | 44.85 | 45.59 | 638,473 | +0.47(+1.03%) |
Jul 08, 2022 | 45.50 | 45.50 | 44.80 | 45.13 | 874,975 | -0.28(-0.62%) |
Jul 07, 2022 | 45.52 | 45.89 | 45.13 | 45.41 | 841,191 | -0.14(-0.31%) |
Jul 06, 2022 | 44.44 | 45.85 | 44.36 | 45.54 | 790,979 | +1.00(+2.24%) |
Jul 05, 2022 | 46.12 | 46.12 | 43.52 | 44.55 | 1,129,694 | -1.82(-3.93%) |