Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.27 | 47.05 | 45.24 | 46.53 | 1,217,377 | +1.28(+2.83%) |
Sep 29, 2022 | 45.36 | 45.36 | 43.90 | 45.25 | 497,421 | -0.11(-0.24%) |
Sep 28, 2022 | 44.86 | 46.00 | 44.82 | 45.36 | 743,327 | +0.78(+1.75%) |
Sep 27, 2022 | 43.11 | 44.99 | 43.07 | 44.58 | 690,422 | +1.88(+4.40%) |
Sep 26, 2022 | 42.63 | 44.59 | 42.43 | 42.70 | 601,840 | -0.81(-1.86%) |
Sep 23, 2022 | 44.97 | 45.21 | 43.02 | 43.51 | 935,857 | -2.20(-4.81%) |
Sep 22, 2022 | 44.10 | 46.34 | 42.93 | 45.71 | 1,353,187 | +1.46(+3.30%) |
Sep 21, 2022 | 46.57 | 46.57 | 44.16 | 44.25 | 960,249 | -2.14(-4.61%) |
Sep 20, 2022 | 46.95 | 47.18 | 45.74 | 46.39 | 708,704 | -0.78(-1.65%) |
Sep 19, 2022 | 47.69 | 48.36 | 46.87 | 47.17 | 693,825 | -1.03(-2.14%) |
Sep 16, 2022 | 50.21 | 50.40 | 47.62 | 48.20 | 846,318 | -2.33(-4.61%) |
Sep 15, 2022 | 49.80 | 50.63 | 48.58 | 50.53 | 601,509 | +0.38(+0.76%) |
Sep 14, 2022 | 51.89 | 52.02 | 49.80 | 50.15 | 905,106 | -1.83(-3.52%) |
Sep 13, 2022 | 51.81 | 53.35 | 51.17 | 51.98 | 573,383 | -1.14(-2.15%) |
Sep 12, 2022 | 52.09 | 53.58 | 51.06 | 53.12 | 367,500 | +1.12(+2.15%) |
Sep 09, 2022 | 52.36 | 53.24 | 51.78 | 52.00 | 569,660 | -0.25(-0.48%) |
Sep 08, 2022 | 51.79 | 52.75 | 51.11 | 52.25 | 464,988 | +0.04(+0.08%) |
Sep 07, 2022 | 50.76 | 52.23 | 50.28 | 52.21 | 696,536 | +1.43(+2.82%) |
Sep 06, 2022 | 51.53 | 52.20 | 50.28 | 50.78 | 530,517 | -0.83(-1.61%) |
Sep 02, 2022 | 50.52 | 51.77 | 49.59 | 51.61 | 687,524 | +1.09(+2.16%) |
Sep 01, 2022 | 49.86 | 50.56 | 49.65 | 50.52 | 434,902 | +0.26(+0.52%) |
Aug 31, 2022 | 49.03 | 50.34 | 48.83 | 50.26 | 675,127 | +1.42(+2.91%) |
Aug 30, 2022 | 50.06 | 50.06 | 48.82 | 48.84 | 579,648 | -0.71(-1.43%) |
Aug 29, 2022 | 49.00 | 50.52 | 48.92 | 49.55 | 576,087 | -0.15(-0.30%) |
Aug 26, 2022 | 49.66 | 51.15 | 48.99 | 49.70 | 682,178 | +0.39(+0.79%) |
Aug 25, 2022 | 50.37 | 50.97 | 48.86 | 49.31 | 639,833 | -0.98(-1.95%) |
Aug 24, 2022 | 49.83 | 50.92 | 49.76 | 50.29 | 616,621 | +0.45(+0.90%) |
Aug 23, 2022 | 49.13 | 50.09 | 48.25 | 49.84 | 864,457 | +0.70(+1.42%) |
Aug 22, 2022 | 48.45 | 51.30 | 47.90 | 49.14 | 1,428,582 | -2.28(-4.43%) |
Aug 19, 2022 | 50.28 | 52.06 | 49.75 | 51.42 | 831,510 | +0.68(+1.34%) |
Aug 18, 2022 | 51.76 | 52.17 | 50.73 | 50.74 | 820,687 | -0.76(-1.48%) |
Aug 17, 2022 | 53.85 | 54.25 | 51.28 | 51.50 | 685,622 | -2.31(-4.29%) |
Aug 16, 2022 | 52.38 | 53.84 | 50.83 | 53.81 | 811,847 | +1.28(+2.44%) |
Aug 15, 2022 | 53.09 | 54.20 | 51.24 | 52.53 | 1,179,179 | -1.04(-1.94%) |
Aug 12, 2022 | 57.02 | 57.35 | 52.86 | 53.57 | 1,479,046 | -3.45(-6.05%) |
Aug 11, 2022 | 58.90 | 59.83 | 56.01 | 57.02 | 911,594 | -2.17(-3.67%) |
Aug 10, 2022 | 57.30 | 59.45 | 57.02 | 59.19 | 602,858 | +2.86(+5.08%) |
Aug 09, 2022 | 56.23 | 60.00 | 55.03 | 56.33 | 919,090 | -2.52(-4.28%) |
Aug 08, 2022 | 59.00 | 59.82 | 56.85 | 58.85 | 1,648,487 | -1.14(-1.90%) |
Aug 05, 2022 | 58.05 | 61.00 | 56.08 | 59.99 | 1,434,610 | +1.22(+2.08%) |
Aug 04, 2022 | 56.06 | 58.91 | 56.06 | 58.77 | 831,373 | +2.57(+4.57%) |
Aug 03, 2022 | 55.99 | 57.87 | 55.41 | 56.20 | 778,729 | +0.94(+1.70%) |
Aug 02, 2022 | 52.09 | 55.33 | 51.98 | 55.26 | 906,621 | +3.54(+6.84%) |
Aug 01, 2022 | 53.88 | 54.12 | 51.37 | 51.72 | 651,813 | -2.40(-4.43%) |
Jul 29, 2022 | 54.29 | 54.48 | 52.95 | 54.12 | 554,528 | -0.09(-0.17%) |
Jul 28, 2022 | 53.79 | 54.47 | 52.19 | 54.21 | 500,907 | +0.72(+1.35%) |
Jul 27, 2022 | 52.94 | 54.32 | 52.87 | 53.49 | 396,111 | +0.24(+0.45%) |
Jul 26, 2022 | 53.24 | 54.35 | 52.99 | 53.25 | 343,993 | +0.23(+0.43%) |
Jul 25, 2022 | 55.61 | 55.77 | 52.11 | 53.02 | 868,197 | -2.65(-4.76%) |
Jul 22, 2022 | 56.40 | 56.93 | 55.03 | 55.67 | 451,055 | -0.14(-0.25%) |
Jul 21, 2022 | 56.78 | 56.87 | 54.46 | 55.81 | 479,457 | -0.69(-1.22%) |
Jul 20, 2022 | 55.91 | 57.28 | 55.36 | 56.50 | 582,265 | +0.57(+1.02%) |
Jul 19, 2022 | 55.00 | 57.89 | 54.38 | 55.93 | 542,680 | +1.74(+3.21%) |
Jul 18, 2022 | 55.68 | 56.77 | 53.90 | 54.19 | 493,606 | -1.06(-1.92%) |
Jul 15, 2022 | 56.30 | 56.40 | 53.58 | 55.25 | 501,086 | -0.70(-1.25%) |
Jul 14, 2022 | 53.00 | 56.20 | 52.26 | 55.95 | 613,414 | +2.56(+4.79%) |
Jul 13, 2022 | 53.78 | 55.61 | 53.26 | 53.39 | 615,188 | -1.08(-1.98%) |
Jul 12, 2022 | 55.09 | 56.03 | 53.27 | 54.47 | 359,709 | -0.93(-1.68%) |
Jul 11, 2022 | 57.22 | 57.54 | 53.40 | 55.40 | 707,052 | -2.17(-3.77%) |
Jul 08, 2022 | 57.07 | 58.56 | 56.59 | 57.57 | 471,038 | -0.44(-0.76%) |
Jul 07, 2022 | 57.34 | 59.16 | 56.85 | 58.01 | 710,305 | +1.84(+3.28%) |
Jul 06, 2022 | 57.19 | 59.75 | 54.97 | 56.17 | 752,501 | -0.92(-1.61%) |
Jul 05, 2022 | 54.50 | 57.29 | 53.17 | 57.09 | 475,277 | +1.92(+3.48%) |