Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.28 | 50.09 | 45.56 | 48.46 | 651,173 | -1.64(-3.28%) |
Sep 29, 2022 | 51.26 | 51.35 | 49.46 | 50.11 | 242,671 | -2.10(-4.03%) |
Sep 28, 2022 | 50.00 | 52.56 | 49.94 | 52.21 | 283,579 | +2.28(+4.56%) |
Sep 27, 2022 | 48.85 | 50.05 | 48.54 | 49.93 | 224,103 | +2.21(+4.63%) |
Sep 26, 2022 | 48.72 | 50.28 | 47.70 | 47.72 | 270,164 | -1.26(-2.58%) |
Sep 23, 2022 | 48.96 | 49.60 | 47.80 | 48.99 | 291,723 | -0.67(-1.35%) |
Sep 22, 2022 | 50.25 | 50.35 | 48.93 | 49.66 | 290,919 | -1.04(-2.05%) |
Sep 21, 2022 | 52.45 | 53.45 | 50.65 | 50.70 | 301,639 | -1.71(-3.27%) |
Sep 20, 2022 | 54.91 | 54.99 | 51.28 | 52.41 | 468,411 | -3.64(-6.49%) |
Sep 19, 2022 | 56.17 | 57.78 | 55.47 | 56.05 | 423,799 | -1.17(-2.04%) |
Sep 16, 2022 | 56.85 | 57.90 | 56.08 | 57.22 | 558,886 | -0.69(-1.19%) |
Sep 15, 2022 | 56.34 | 58.57 | 56.34 | 57.91 | 314,394 | +1.20(+2.11%) |
Sep 14, 2022 | 57.37 | 57.41 | 55.58 | 56.71 | 181,328 | -0.41(-0.72%) |
Sep 13, 2022 | 59.05 | 59.39 | 56.88 | 57.12 | 348,193 | -3.96(-6.48%) |
Sep 12, 2022 | 63.46 | 64.75 | 60.72 | 61.08 | 334,151 | -1.81(-2.88%) |
Sep 09, 2022 | 59.55 | 63.08 | 59.40 | 62.89 | 321,453 | +4.03(+6.84%) |
Sep 08, 2022 | 58.08 | 59.10 | 57.51 | 58.87 | 223,062 | -0.05(-0.08%) |
Sep 07, 2022 | 56.17 | 59.15 | 55.90 | 58.91 | 308,414 | +2.27(+4.00%) |
Sep 06, 2022 | 56.82 | 58.05 | 56.08 | 56.65 | 299,181 | +0.31(+0.55%) |
Sep 02, 2022 | 58.40 | 58.54 | 55.81 | 56.34 | 209,086 | -0.85(-1.49%) |
Sep 01, 2022 | 56.42 | 57.25 | 55.38 | 57.19 | 271,724 | +0.42(+0.73%) |
Aug 31, 2022 | 58.92 | 59.26 | 56.37 | 56.77 | 490,828 | -2.22(-3.76%) |
Aug 30, 2022 | 59.22 | 60.03 | 58.20 | 58.99 | 280,829 | +0.47(+0.81%) |
Aug 29, 2022 | 58.93 | 60.19 | 57.61 | 58.52 | 408,824 | -0.77(-1.29%) |
Aug 26, 2022 | 61.10 | 62.94 | 58.71 | 59.28 | 564,009 | +0.44(+0.74%) |
Aug 25, 2022 | 56.26 | 59.70 | 55.62 | 58.85 | 790,697 | +3.27(+5.89%) |
Aug 24, 2022 | 58.09 | 58.70 | 55.51 | 55.57 | 421,496 | -3.21(-5.46%) |
Aug 23, 2022 | 58.44 | 59.81 | 58.26 | 58.78 | 339,729 | +0.84(+1.45%) |
Aug 22, 2022 | 57.33 | 58.11 | 56.33 | 57.94 | 274,116 | +0.04(+0.07%) |
Aug 19, 2022 | 57.33 | 58.13 | 56.41 | 57.90 | 268,786 | +0.12(+0.20%) |
Aug 18, 2022 | 58.73 | 58.73 | 56.30 | 57.78 | 282,245 | -1.10(-1.88%) |
Aug 17, 2022 | 59.49 | 60.86 | 58.28 | 58.88 | 321,494 | -1.74(-2.88%) |
Aug 16, 2022 | 53.87 | 61.81 | 53.87 | 60.63 | 615,048 | +7.24(+13.55%) |
Aug 15, 2022 | 52.84 | 53.50 | 52.27 | 53.39 | 220,493 | +0.20(+0.38%) |
Aug 12, 2022 | 52.37 | 53.28 | 51.24 | 53.19 | 214,539 | +1.56(+3.02%) |
Aug 11, 2022 | 49.49 | 51.83 | 49.49 | 51.63 | 383,975 | +2.67(+5.46%) |
Aug 10, 2022 | 48.69 | 50.21 | 48.13 | 48.95 | 317,821 | +1.97(+4.19%) |
Aug 09, 2022 | 49.38 | 49.38 | 46.08 | 46.99 | 326,183 | -2.57(-5.18%) |
Aug 08, 2022 | 46.19 | 50.49 | 46.19 | 49.56 | 520,895 | +3.68(+8.03%) |
Aug 05, 2022 | 46.00 | 46.88 | 45.67 | 45.87 | 218,866 | -0.84(-1.80%) |
Aug 04, 2022 | 48.30 | 48.60 | 46.61 | 46.72 | 244,261 | -1.75(-3.62%) |
Aug 03, 2022 | 47.33 | 49.01 | 46.85 | 48.47 | 292,172 | +1.26(+2.67%) |
Aug 02, 2022 | 47.91 | 48.80 | 47.17 | 47.21 | 332,589 | -1.26(-2.60%) |
Aug 01, 2022 | 45.00 | 49.30 | 44.95 | 48.47 | 376,537 | +3.01(+6.63%) |
Jul 29, 2022 | 44.72 | 45.77 | 43.89 | 45.46 | 220,507 | +1.12(+2.54%) |
Jul 28, 2022 | 43.67 | 44.44 | 42.32 | 44.33 | 196,309 | +1.14(+2.65%) |
Jul 27, 2022 | 42.99 | 43.71 | 41.17 | 43.19 | 260,534 | +0.56(+1.32%) |
Jul 26, 2022 | 42.67 | 42.72 | 41.25 | 42.63 | 308,754 | -1.21(-2.76%) |
Jul 25, 2022 | 44.50 | 44.76 | 42.83 | 43.84 | 230,513 | -0.58(-1.31%) |
Jul 22, 2022 | 44.47 | 45.71 | 43.34 | 44.42 | 200,325 | -0.07(-0.15%) |
Jul 21, 2022 | 44.51 | 44.61 | 43.30 | 44.49 | 223,157 | -0.12(-0.26%) |
Jul 20, 2022 | 44.15 | 45.19 | 43.66 | 44.60 | 311,157 | +0.52(+1.19%) |
Jul 19, 2022 | 42.51 | 45.10 | 42.26 | 44.08 | 384,349 | +2.27(+5.42%) |
Jul 18, 2022 | 42.32 | 43.61 | 41.72 | 41.81 | 339,413 | -0.10(-0.23%) |
Jul 15, 2022 | 41.62 | 42.09 | 41.00 | 41.91 | 236,016 | +0.88(+2.15%) |
Jul 14, 2022 | 41.71 | 42.27 | 40.81 | 41.03 | 300,953 | -1.50(-3.53%) |
Jul 13, 2022 | 42.88 | 43.94 | 42.40 | 42.53 | 330,819 | -1.58(-3.58%) |
Jul 12, 2022 | 43.50 | 45.17 | 43.26 | 44.11 | 214,702 | +0.69(+1.58%) |
Jul 11, 2022 | 45.16 | 45.74 | 43.36 | 43.42 | 274,170 | -1.73(-3.84%) |
Jul 08, 2022 | 45.08 | 45.30 | 43.98 | 45.16 | 234,212 | +0.19(+0.43%) |
Jul 07, 2022 | 43.06 | 45.13 | 42.68 | 44.96 | 250,383 | +2.24(+5.24%) |
Jul 06, 2022 | 44.12 | 45.05 | 41.96 | 42.72 | 263,477 | -1.69(-3.80%) |
Jul 05, 2022 | 42.78 | 44.46 | 41.71 | 44.41 | 299,556 | +0.98(+2.25%) |