Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.05 | 46.28 | 45.40 | 45.68 | 60,942 | +0.13(+0.29%) |
Sep 29, 2022 | 45.77 | 45.96 | 45.52 | 45.55 | 86,518 | -0.82(-1.77%) |
Sep 28, 2022 | 45.34 | 46.80 | 45.34 | 46.37 | 36,356 | +0.47(+1.02%) |
Sep 27, 2022 | 44.98 | 46.80 | 44.98 | 45.90 | 123,325 | -0.78(-1.67%) |
Sep 26, 2022 | 46.91 | 46.99 | 46.19 | 46.68 | 57,999 | -0.07(-0.15%) |
Sep 23, 2022 | 46.71 | 47.00 | 46.34 | 46.75 | 27,232 | -1.30(-2.70%) |
Sep 22, 2022 | 47.74 | 48.11 | 47.72 | 48.05 | 42,749 | +0.44(+0.91%) |
Sep 21, 2022 | 48.04 | 48.86 | 47.61 | 47.61 | 23,012 | -0.40(-0.83%) |
Sep 20, 2022 | 48.00 | 48.43 | 47.84 | 48.01 | 54,411 | -0.35(-0.72%) |
Sep 19, 2022 | 47.88 | 48.36 | 47.88 | 48.36 | 49,720 | +0.30(+0.62%) |
Sep 16, 2022 | 47.92 | 48.26 | 47.90 | 48.06 | 43,287 | -0.34(-0.70%) |
Sep 15, 2022 | 48.79 | 49.47 | 48.25 | 48.40 | 32,547 | -0.55(-1.13%) |
Sep 14, 2022 | 49.32 | 49.32 | 48.87 | 48.95 | 13,762 | -0.76(-1.53%) |
Sep 13, 2022 | 50.53 | 50.62 | 49.70 | 49.71 | 47,610 | -1.92(-3.72%) |
Sep 12, 2022 | 51.76 | 52.16 | 51.63 | 51.63 | 35,993 | -0.19(-0.37%) |
Sep 09, 2022 | 51.48 | 51.82 | 51.45 | 51.82 | 73,984 | +1.06(+2.09%) |
Sep 08, 2022 | 50.75 | 50.84 | 50.23 | 50.76 | 98,858 | +1.13(+2.28%) |
Sep 07, 2022 | 48.96 | 49.63 | 48.96 | 49.63 | 62,929 | -0.43(-0.86%) |
Sep 06, 2022 | 50.49 | 50.49 | 49.86 | 50.06 | 48,184 | -0.72(-1.42%) |
Sep 02, 2022 | 51.30 | 51.64 | 50.70 | 50.78 | 43,393 | -0.75(-1.45%) |
Sep 01, 2022 | 51.45 | 51.53 | 50.83 | 51.53 | 31,826 | -1.26(-2.39%) |
Aug 31, 2022 | 53.17 | 53.18 | 52.76 | 52.79 | 31,555 | +0.19(+0.36%) |
Aug 30, 2022 | 52.91 | 53.00 | 52.47 | 52.60 | 39,294 | +0.07(+0.13%) |
Aug 29, 2022 | 52.60 | 52.68 | 52.37 | 52.53 | 38,264 | -2.00(-3.67%) |
Aug 26, 2022 | 55.67 | 55.75 | 54.50 | 54.53 | 42,017 | -1.10(-1.98%) |
Aug 25, 2022 | 55.42 | 55.63 | 54.86 | 55.63 | 11,442 | +0.62(+1.13%) |
Aug 24, 2022 | 54.75 | 55.22 | 54.73 | 55.01 | 18,089 | +0.24(+0.44%) |
Aug 23, 2022 | 55.13 | 55.14 | 54.63 | 54.77 | 15,575 | +0.03(+0.05%) |
Aug 22, 2022 | 55.08 | 55.08 | 54.66 | 54.74 | 21,679 | -1.71(-3.03%) |
Aug 19, 2022 | 56.49 | 56.95 | 56.39 | 56.45 | 27,883 | -1.33(-2.30%) |
Aug 18, 2022 | 58.09 | 58.09 | 57.69 | 57.78 | 6,337 | +0.00(+0.00%) |
Aug 17, 2022 | 57.51 | 57.88 | 57.32 | 57.78 | 24,268 | -1.21(-2.05%) |
Aug 16, 2022 | 59.21 | 59.21 | 58.60 | 58.99 | 6,978 | -0.24(-0.41%) |
Aug 15, 2022 | 59.38 | 59.38 | 58.93 | 59.23 | 9,183 | +0.73(+1.25%) |
Aug 12, 2022 | 58.19 | 58.50 | 58.08 | 58.50 | 28,982 | +1.65(+2.90%) |
Aug 11, 2022 | 59.01 | 59.01 | 56.18 | 56.85 | 9,023 | -0.40(-0.70%) |
Aug 10, 2022 | 57.11 | 57.34 | 56.92 | 57.25 | 53,840 | +2.47(+4.51%) |
Aug 09, 2022 | 55.00 | 55.14 | 54.67 | 54.78 | 25,414 | -0.54(-0.98%) |
Aug 08, 2022 | 55.81 | 55.83 | 55.20 | 55.32 | 12,855 | -0.29(-0.52%) |
Aug 05, 2022 | 55.70 | 55.84 | 55.38 | 55.61 | 7,756 | -0.91(-1.61%) |
Aug 04, 2022 | 56.24 | 56.52 | 56.24 | 56.52 | 16,592 | -0.44(-0.77%) |
Aug 03, 2022 | 56.62 | 56.96 | 56.34 | 56.96 | 15,029 | +0.84(+1.50%) |
Aug 02, 2022 | 56.87 | 56.87 | 56.12 | 56.12 | 16,805 | -2.17(-3.72%) |
Aug 01, 2022 | 58.87 | 58.87 | 58.02 | 58.29 | 11,678 | +2.49(+4.46%) |
Jul 29, 2022 | 55.00 | 55.80 | 55.00 | 55.80 | 9,098 | +2.35(+4.40%) |
Jul 28, 2022 | 52.93 | 53.48 | 52.78 | 53.45 | 21,201 | -0.07(-0.13%) |
Jul 27, 2022 | 52.34 | 53.91 | 51.24 | 53.52 | 19,643 | +2.28(+4.45%) |
Jul 26, 2022 | 51.98 | 51.98 | 50.66 | 51.24 | 21,222 | -2.97(-5.48%) |
Jul 25, 2022 | 54.38 | 54.38 | 54.07 | 54.21 | 14,292 | -0.45(-0.83%) |
Jul 22, 2022 | 55.72 | 55.72 | 54.50 | 54.66 | 10,052 | +0.56(+1.04%) |
Jul 21, 2022 | 53.72 | 54.27 | 53.43 | 54.10 | 44,408 | +1.34(+2.54%) |
Jul 20, 2022 | 53.17 | 53.30 | 52.05 | 52.76 | 54,192 | +0.98(+1.89%) |
Jul 19, 2022 | 52.33 | 52.55 | 51.47 | 51.78 | 132,770 | +1.47(+2.92%) |
Jul 18, 2022 | 49.79 | 51.03 | 49.79 | 50.31 | 79,198 | +0.07(+0.14%) |
Jul 15, 2022 | 49.89 | 50.24 | 49.89 | 50.24 | 17,569 | +0.33(+0.65%) |
Jul 14, 2022 | 49.50 | 50.15 | 49.22 | 49.91 | 28,374 | +0.28(+0.57%) |
Jul 13, 2022 | 49.00 | 49.95 | 49.00 | 49.63 | 24,951 | +0.00(+0.01%) |
Jul 12, 2022 | 48.50 | 49.98 | 48.21 | 49.63 | 46,956 | -1.20(-2.36%) |
Jul 11, 2022 | 49.49 | 51.74 | 49.49 | 50.83 | 54,087 | -1.43(-2.74%) |
Jul 08, 2022 | 51.66 | 52.41 | 51.65 | 52.26 | 27,249 | +0.53(+1.02%) |
Jul 07, 2022 | 51.40 | 51.93 | 51.33 | 51.73 | 52,100 | +0.38(+0.75%) |
Jul 06, 2022 | 51.91 | 51.91 | 51.05 | 51.34 | 89,256 | +0.80(+1.57%) |
Jul 05, 2022 | 50.59 | 50.59 | 49.79 | 50.55 | 41,738 | +0.15(+0.30%) |