Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.33 | 42.02 | 41.05 | 41.12 | 167,723 | -0.08(-0.21%) |
Sep 29, 2022 | 40.85 | 41.40 | 40.01 | 41.20 | 144,077 | -0.08(-0.21%) |
Sep 28, 2022 | 40.50 | 41.89 | 40.17 | 41.29 | 233,901 | +0.99(+2.46%) |
Sep 27, 2022 | 41.05 | 41.89 | 40.00 | 40.30 | 178,500 | -0.25(-0.63%) |
Sep 26, 2022 | 41.46 | 41.64 | 39.60 | 40.55 | 286,332 | -0.82(-1.98%) |
Sep 23, 2022 | 42.60 | 42.60 | 40.49 | 41.37 | 363,949 | -1.64(-3.81%) |
Sep 22, 2022 | 45.71 | 45.72 | 42.68 | 43.01 | 216,428 | -2.82(-6.15%) |
Sep 21, 2022 | 45.45 | 46.71 | 45.45 | 45.83 | 117,836 | +0.85(+1.89%) |
Sep 20, 2022 | 45.93 | 45.93 | 44.09 | 44.98 | 189,515 | -1.36(-2.93%) |
Sep 19, 2022 | 46.47 | 46.95 | 46.11 | 46.34 | 143,136 | -0.48(-1.03%) |
Sep 16, 2022 | 45.71 | 46.89 | 45.25 | 46.82 | 297,100 | +0.63(+1.37%) |
Sep 15, 2022 | 45.37 | 46.64 | 45.37 | 46.19 | 157,429 | +0.81(+1.79%) |
Sep 14, 2022 | 47.60 | 47.60 | 45.26 | 45.38 | 211,280 | -2.29(-4.80%) |
Sep 13, 2022 | 49.67 | 49.90 | 47.31 | 47.66 | 138,875 | -2.94(-5.81%) |
Sep 12, 2022 | 50.51 | 51.17 | 50.21 | 50.61 | 102,873 | +0.49(+0.97%) |
Sep 09, 2022 | 49.46 | 50.41 | 49.46 | 50.12 | 88,957 | +1.13(+2.31%) |
Sep 08, 2022 | 47.94 | 49.05 | 47.52 | 48.99 | 155,514 | +0.72(+1.49%) |
Sep 07, 2022 | 47.61 | 48.37 | 46.95 | 48.27 | 183,224 | +0.59(+1.23%) |
Sep 06, 2022 | 48.13 | 48.45 | 47.03 | 47.68 | 249,800 | -0.64(-1.31%) |
Sep 02, 2022 | 47.47 | 49.41 | 47.45 | 48.32 | 136,245 | +1.51(+3.23%) |
Sep 01, 2022 | 47.10 | 47.52 | 46.28 | 46.81 | 113,145 | -0.49(-1.03%) |
Aug 31, 2022 | 48.51 | 48.62 | 47.10 | 47.29 | 114,287 | -1.15(-2.37%) |
Aug 30, 2022 | 49.02 | 49.17 | 48.17 | 48.44 | 74,408 | -0.35(-0.73%) |
Aug 29, 2022 | 49.09 | 49.62 | 48.67 | 48.79 | 65,379 | -0.92(-1.86%) |
Aug 26, 2022 | 50.65 | 50.65 | 49.36 | 49.72 | 79,387 | -1.06(-2.08%) |
Aug 25, 2022 | 49.31 | 50.91 | 49.31 | 50.77 | 76,502 | +1.35(+2.74%) |
Aug 24, 2022 | 50.41 | 50.51 | 49.37 | 49.42 | 69,764 | -0.86(-1.71%) |
Aug 23, 2022 | 50.42 | 50.91 | 50.28 | 50.28 | 90,657 | +0.17(+0.34%) |
Aug 22, 2022 | 50.87 | 50.87 | 49.67 | 50.11 | 105,867 | -1.54(-2.98%) |
Aug 19, 2022 | 51.69 | 52.06 | 51.30 | 51.65 | 145,549 | -0.43(-0.82%) |
Aug 18, 2022 | 51.10 | 52.12 | 51.10 | 52.08 | 86,882 | +1.29(+2.54%) |
Aug 17, 2022 | 50.75 | 51.28 | 50.33 | 50.79 | 91,816 | -0.34(-0.66%) |
Aug 16, 2022 | 50.77 | 51.71 | 50.38 | 51.13 | 105,802 | +0.07(+0.13%) |
Aug 15, 2022 | 51.56 | 51.66 | 50.71 | 51.06 | 103,223 | -0.70(-1.35%) |
Aug 12, 2022 | 51.28 | 51.91 | 50.62 | 51.76 | 120,823 | +0.71(+1.39%) |
Aug 11, 2022 | 50.63 | 51.32 | 50.53 | 51.05 | 93,817 | +0.80(+1.60%) |
Aug 10, 2022 | 50.11 | 50.75 | 50.11 | 50.25 | 119,313 | +1.04(+2.11%) |
Aug 09, 2022 | 49.51 | 49.51 | 48.51 | 49.22 | 122,374 | -0.35(-0.70%) |
Aug 08, 2022 | 49.70 | 50.36 | 49.33 | 49.56 | 102,026 | +0.22(+0.45%) |
Aug 05, 2022 | 49.03 | 49.78 | 49.03 | 49.34 | 74,347 | -0.09(-0.19%) |
Aug 04, 2022 | 48.90 | 49.68 | 48.61 | 49.43 | 129,630 | +0.66(+1.36%) |
Aug 03, 2022 | 48.85 | 49.13 | 47.86 | 48.77 | 120,369 | -0.08(-0.17%) |
Aug 02, 2022 | 51.12 | 51.34 | 48.79 | 48.85 | 87,090 | -2.07(-4.07%) |
Aug 01, 2022 | 50.82 | 51.44 | 50.46 | 50.92 | 107,912 | -0.11(-0.22%) |
Jul 29, 2022 | 50.50 | 51.97 | 50.12 | 51.04 | 187,198 | +0.82(+1.64%) |
Jul 28, 2022 | 49.66 | 51.17 | 49.08 | 50.21 | 143,889 | +1.05(+2.13%) |
Jul 27, 2022 | 48.31 | 49.46 | 47.88 | 49.17 | 118,180 | +0.93(+1.94%) |
Jul 26, 2022 | 48.46 | 48.58 | 47.65 | 48.23 | 104,277 | -0.06(-0.12%) |
Jul 25, 2022 | 47.65 | 48.70 | 47.65 | 48.29 | 88,337 | +0.63(+1.31%) |
Jul 22, 2022 | 48.18 | 48.71 | 47.20 | 47.66 | 101,046 | -0.40(-0.84%) |
Jul 21, 2022 | 47.55 | 48.07 | 47.06 | 48.07 | 66,611 | -0.07(-0.14%) |
Jul 20, 2022 | 47.50 | 48.21 | 47.01 | 48.13 | 142,298 | +0.38(+0.80%) |
Jul 19, 2022 | 46.16 | 47.95 | 46.16 | 47.75 | 168,859 | +2.17(+4.75%) |
Jul 18, 2022 | 46.09 | 46.57 | 45.34 | 45.58 | 145,003 | -0.89(-1.91%) |
Jul 15, 2022 | 46.65 | 47.06 | 45.98 | 46.47 | 122,177 | +0.58(+1.26%) |
Jul 14, 2022 | 46.03 | 46.03 | 44.88 | 45.89 | 132,760 | -0.69(-1.48%) |
Jul 13, 2022 | 46.83 | 47.21 | 45.77 | 46.58 | 232,220 | -0.68(-1.44%) |
Jul 12, 2022 | 46.86 | 48.58 | 46.86 | 47.26 | 116,631 | +0.40(+0.86%) |
Jul 11, 2022 | 46.38 | 47.04 | 46.20 | 46.86 | 87,411 | +0.35(+0.74%) |
Jul 08, 2022 | 46.99 | 47.07 | 45.93 | 46.52 | 104,293 | -0.48(-1.01%) |
Jul 07, 2022 | 47.18 | 47.56 | 46.57 | 46.99 | 178,906 | -0.13(-0.28%) |
Jul 06, 2022 | 48.41 | 48.82 | 46.83 | 47.12 | 122,497 | -1.71(-3.50%) |
Jul 05, 2022 | 47.31 | 48.85 | 46.65 | 48.83 | 199,157 | +0.88(+1.83%) |