Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.43 | 47.18 | 44.87 | 44.98 | 823,966 | -1.64(-3.52%) |
Sep 29, 2022 | 47.59 | 47.71 | 45.90 | 46.62 | 601,917 | -1.94(-4.00%) |
Sep 28, 2022 | 46.88 | 49.09 | 46.37 | 48.56 | 719,758 | +2.13(+4.59%) |
Sep 27, 2022 | 46.33 | 47.21 | 45.14 | 46.43 | 600,093 | +1.35(+2.99%) |
Sep 26, 2022 | 45.05 | 46.65 | 44.64 | 45.08 | 637,811 | +0.26(+0.58%) |
Sep 23, 2022 | 43.92 | 44.98 | 43.85 | 44.82 | 782,647 | -0.06(-0.13%) |
Sep 22, 2022 | 47.97 | 48.24 | 43.91 | 44.88 | 1,164,455 | -3.60(-7.43%) |
Sep 21, 2022 | 49.48 | 50.44 | 48.38 | 48.48 | 750,028 | -0.83(-1.68%) |
Sep 20, 2022 | 50.37 | 50.99 | 49.04 | 49.31 | 902,613 | -1.30(-2.57%) |
Sep 19, 2022 | 48.99 | 50.83 | 48.59 | 50.61 | 1,209,479 | +1.00(+2.02%) |
Sep 16, 2022 | 49.33 | 49.75 | 47.96 | 49.61 | 1,192,853 | -0.78(-1.55%) |
Sep 15, 2022 | 49.13 | 51.50 | 48.83 | 50.39 | 944,241 | +1.21(+2.46%) |
Sep 14, 2022 | 48.16 | 49.76 | 47.11 | 49.18 | 582,186 | +1.11(+2.31%) |
Sep 13, 2022 | 48.77 | 48.77 | 47.50 | 48.07 | 911,067 | -2.86(-5.62%) |
Sep 12, 2022 | 50.99 | 51.50 | 49.39 | 50.93 | 766,897 | +0.19(+0.37%) |
Sep 09, 2022 | 49.05 | 50.99 | 49.01 | 50.74 | 604,696 | +1.84(+3.76%) |
Sep 08, 2022 | 47.02 | 48.92 | 46.85 | 48.90 | 802,344 | +1.08(+2.26%) |
Sep 07, 2022 | 45.31 | 48.35 | 45.11 | 47.82 | 817,458 | +2.48(+5.47%) |
Sep 06, 2022 | 46.46 | 46.51 | 44.32 | 45.34 | 948,580 | -1.12(-2.41%) |
Sep 02, 2022 | 47.75 | 47.75 | 45.88 | 46.46 | 483,132 | -0.73(-1.55%) |
Sep 01, 2022 | 47.10 | 47.24 | 45.20 | 47.19 | 616,589 | -0.47(-0.99%) |
Aug 31, 2022 | 48.61 | 48.89 | 47.65 | 47.66 | 695,575 | -0.06(-0.13%) |
Aug 30, 2022 | 48.63 | 49.09 | 47.02 | 47.72 | 548,744 | +0.07(+0.15%) |
Aug 29, 2022 | 46.84 | 48.09 | 46.76 | 47.65 | 681,527 | +0.01(+0.02%) |
Aug 26, 2022 | 51.62 | 51.85 | 47.38 | 47.64 | 813,808 | -4.49(-8.61%) |
Aug 25, 2022 | 51.65 | 52.54 | 51.16 | 52.13 | 580,443 | +1.05(+2.06%) |
Aug 24, 2022 | 48.99 | 51.65 | 48.70 | 51.08 | 512,804 | +1.98(+4.03%) |
Aug 23, 2022 | 49.78 | 50.45 | 48.96 | 49.10 | 682,632 | +0.01(+0.02%) |
Aug 22, 2022 | 48.44 | 49.10 | 47.99 | 49.09 | 577,336 | -0.53(-1.07%) |
Aug 19, 2022 | 51.24 | 51.51 | 49.33 | 49.62 | 628,445 | -2.36(-4.54%) |
Aug 18, 2022 | 52.00 | 52.17 | 50.92 | 51.98 | 503,145 | -0.02(-0.04%) |
Aug 17, 2022 | 52.98 | 53.10 | 51.85 | 52.00 | 556,953 | -1.87(-3.47%) |
Aug 16, 2022 | 53.63 | 54.28 | 52.45 | 53.87 | 518,862 | -0.18(-0.33%) |
Aug 15, 2022 | 52.78 | 54.45 | 52.33 | 54.05 | 644,540 | +0.94(+1.77%) |
Aug 12, 2022 | 52.43 | 53.19 | 52.04 | 53.11 | 537,209 | +1.18(+2.27%) |
Aug 11, 2022 | 51.55 | 53.37 | 51.39 | 51.93 | 617,304 | +0.96(+1.88%) |
Aug 10, 2022 | 50.70 | 51.14 | 49.85 | 50.97 | 807,649 | +1.88(+3.83%) |
Aug 09, 2022 | 51.55 | 51.55 | 48.46 | 49.09 | 930,186 | -3.08(-5.90%) |
Aug 08, 2022 | 51.90 | 53.65 | 51.55 | 52.17 | 938,389 | +0.61(+1.18%) |
Aug 05, 2022 | 50.00 | 51.62 | 49.17 | 51.56 | 942,435 | +0.52(+1.02%) |
Aug 04, 2022 | 46.80 | 51.24 | 46.00 | 51.04 | 3,168,356 | -3.39(-6.23%) |
Aug 03, 2022 | 51.29 | 54.88 | 51.29 | 54.43 | 1,234,636 | +4.04(+8.02%) |
Aug 02, 2022 | 48.55 | 50.80 | 48.55 | 50.39 | 1,021,009 | +0.90(+1.82%) |
Aug 01, 2022 | 50.68 | 51.70 | 49.48 | 49.49 | 1,212,235 | -1.97(-3.83%) |
Jul 29, 2022 | 50.16 | 51.47 | 48.87 | 51.46 | 1,067,073 | +0.66(+1.30%) |
Jul 28, 2022 | 47.60 | 51.14 | 47.60 | 50.80 | 1,447,288 | +3.54(+7.49%) |
Jul 27, 2022 | 46.02 | 47.62 | 45.84 | 47.26 | 792,502 | +2.26(+5.02%) |
Jul 26, 2022 | 46.91 | 46.91 | 44.91 | 45.00 | 754,620 | -2.20(-4.66%) |
Jul 25, 2022 | 48.49 | 48.49 | 46.26 | 47.20 | 831,566 | -0.93(-1.93%) |
Jul 22, 2022 | 49.06 | 49.70 | 47.23 | 48.13 | 834,373 | -0.70(-1.43%) |
Jul 21, 2022 | 48.68 | 49.35 | 48.04 | 48.83 | 747,944 | -0.20(-0.41%) |
Jul 20, 2022 | 46.73 | 49.37 | 46.51 | 49.03 | 1,117,249 | +2.85(+6.17%) |
Jul 19, 2022 | 45.79 | 46.87 | 45.79 | 46.18 | 441,796 | +0.79(+1.74%) |
Jul 18, 2022 | 46.46 | 47.47 | 45.19 | 45.39 | 802,216 | -1.07(-2.30%) |
Jul 15, 2022 | 46.08 | 47.00 | 45.01 | 46.46 | 1,097,639 | +1.15(+2.54%) |
Jul 14, 2022 | 42.95 | 45.48 | 42.22 | 45.31 | 2,017,715 | +2.88(+6.79%) |
Jul 13, 2022 | 39.45 | 42.50 | 39.44 | 42.43 | 856,061 | +1.78(+4.38%) |
Jul 12, 2022 | 39.50 | 41.01 | 39.50 | 40.65 | 708,923 | +1.25(+3.17%) |
Jul 11, 2022 | 40.55 | 40.79 | 39.16 | 39.40 | 705,120 | -1.47(-3.60%) |
Jul 08, 2022 | 41.06 | 41.88 | 40.10 | 40.87 | 879,402 | -0.79(-1.90%) |
Jul 07, 2022 | 41.04 | 42.08 | 40.41 | 41.66 | 637,727 | +0.74(+1.81%) |
Jul 06, 2022 | 42.22 | 42.36 | 40.83 | 40.92 | 471,185 | -1.09(-2.59%) |
Jul 05, 2022 | 39.84 | 42.41 | 38.69 | 42.01 | 853,504 | +1.22(+2.99%) |