Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.44 | 45.19 | 43.63 | 43.94 | 974,272 | -0.47(-1.06%) |
Sep 29, 2022 | 45.41 | 45.68 | 43.97 | 44.41 | 969,657 | -2.19(-4.70%) |
Sep 28, 2022 | 44.62 | 46.81 | 44.46 | 46.60 | 903,673 | +2.48(+5.62%) |
Sep 27, 2022 | 43.77 | 44.16 | 42.81 | 44.12 | 994,663 | +1.15(+2.68%) |
Sep 26, 2022 | 45.35 | 46.20 | 42.92 | 42.97 | 1,043,113 | -2.45(-5.39%) |
Sep 23, 2022 | 44.86 | 45.43 | 44.40 | 45.42 | 1,142,693 | +0.01(+0.02%) |
Sep 22, 2022 | 45.88 | 46.05 | 44.86 | 45.41 | 827,285 | -0.91(-1.96%) |
Sep 21, 2022 | 47.33 | 48.73 | 46.31 | 46.32 | 860,444 | -0.53(-1.13%) |
Sep 20, 2022 | 46.73 | 47.05 | 45.97 | 46.85 | 845,103 | -0.90(-1.88%) |
Sep 19, 2022 | 46.75 | 47.99 | 46.69 | 47.75 | 883,502 | +0.77(+1.64%) |
Sep 16, 2022 | 45.24 | 47.14 | 44.76 | 46.98 | 2,237,778 | +0.99(+2.15%) |
Sep 15, 2022 | 45.64 | 47.66 | 45.52 | 45.99 | 813,451 | -0.09(-0.20%) |
Sep 14, 2022 | 47.28 | 47.28 | 45.15 | 46.08 | 1,284,069 | -1.00(-2.12%) |
Sep 13, 2022 | 47.94 | 48.22 | 46.91 | 47.08 | 1,020,619 | -3.61(-7.12%) |
Sep 12, 2022 | 50.18 | 52.59 | 50.18 | 50.69 | 1,248,420 | +0.96(+1.93%) |
Sep 09, 2022 | 48.75 | 50.48 | 48.60 | 49.73 | 1,039,176 | +1.50(+3.11%) |
Sep 08, 2022 | 46.45 | 48.26 | 45.84 | 48.23 | 1,422,408 | +1.17(+2.49%) |
Sep 07, 2022 | 45.99 | 47.23 | 45.36 | 47.06 | 1,225,583 | +1.52(+3.34%) |
Sep 06, 2022 | 46.17 | 46.61 | 44.49 | 45.54 | 1,447,906 | -0.84(-1.81%) |
Sep 02, 2022 | 47.65 | 47.70 | 45.99 | 46.38 | 1,121,216 | -0.27(-0.58%) |
Sep 01, 2022 | 46.29 | 46.75 | 45.38 | 46.65 | 1,069,353 | -0.14(-0.30%) |
Aug 31, 2022 | 47.67 | 48.00 | 46.56 | 46.79 | 1,201,602 | -0.64(-1.35%) |
Aug 30, 2022 | 48.00 | 48.88 | 46.77 | 47.43 | 1,020,044 | +0.21(+0.44%) |
Aug 29, 2022 | 47.14 | 48.18 | 47.02 | 47.22 | 951,090 | -0.52(-1.09%) |
Aug 26, 2022 | 50.04 | 50.73 | 47.37 | 47.74 | 1,183,876 | -2.59(-5.15%) |
Aug 25, 2022 | 49.93 | 51.00 | 49.05 | 50.33 | 706,230 | +1.01(+2.05%) |
Aug 24, 2022 | 48.63 | 49.82 | 48.08 | 49.32 | 809,296 | +0.53(+1.09%) |
Aug 23, 2022 | 50.01 | 50.39 | 48.18 | 48.79 | 1,123,325 | -1.27(-2.54%) |
Aug 22, 2022 | 50.70 | 51.50 | 49.83 | 50.06 | 1,009,953 | -1.78(-3.43%) |
Aug 19, 2022 | 53.87 | 54.19 | 51.55 | 51.84 | 937,543 | -2.58(-4.74%) |
Aug 18, 2022 | 54.24 | 55.06 | 53.44 | 54.42 | 965,487 | +0.82(+1.53%) |
Aug 17, 2022 | 55.83 | 55.83 | 53.55 | 53.60 | 1,482,444 | -3.27(-5.75%) |
Aug 16, 2022 | 57.01 | 57.98 | 55.72 | 56.87 | 953,446 | -0.71(-1.23%) |
Aug 15, 2022 | 58.67 | 59.09 | 57.11 | 57.58 | 789,454 | -1.40(-2.37%) |
Aug 12, 2022 | 57.31 | 59.01 | 56.77 | 58.98 | 870,409 | +1.80(+3.15%) |
Aug 11, 2022 | 57.70 | 60.75 | 57.13 | 57.18 | 1,576,058 | -0.20(-0.35%) |
Aug 10, 2022 | 55.27 | 57.38 | 55.27 | 57.38 | 3,665,825 | +3.10(+5.71%) |
Aug 09, 2022 | 55.71 | 56.99 | 53.78 | 54.28 | 5,987,589 | -9.55(-14.96%) |
Aug 08, 2022 | 65.41 | 66.65 | 63.74 | 63.83 | 1,567,411 | -0.78(-1.21%) |
Aug 05, 2022 | 61.80 | 64.69 | 61.00 | 64.61 | 1,384,690 | +1.61(+2.56%) |
Aug 04, 2022 | 60.98 | 63.56 | 60.12 | 63.00 | 1,416,379 | -0.58(-0.91%) |
Aug 03, 2022 | 64.55 | 65.15 | 62.22 | 63.58 | 887,984 | -0.49(-0.76%) |
Aug 02, 2022 | 64.34 | 65.05 | 63.81 | 64.07 | 676,679 | -1.20(-1.84%) |
Aug 01, 2022 | 63.81 | 65.90 | 63.67 | 65.27 | 750,677 | +0.75(+1.16%) |
Jul 29, 2022 | 63.26 | 64.88 | 62.72 | 64.52 | 753,995 | +1.79(+2.85%) |
Jul 28, 2022 | 60.10 | 62.81 | 59.30 | 62.73 | 1,071,949 | +2.00(+3.29%) |
Jul 27, 2022 | 60.47 | 60.85 | 58.93 | 60.73 | 1,036,084 | +0.99(+1.66%) |
Jul 26, 2022 | 59.65 | 61.14 | 59.16 | 59.74 | 880,047 | -0.33(-0.55%) |
Jul 25, 2022 | 61.54 | 61.60 | 59.38 | 60.07 | 803,318 | -1.63(-2.64%) |
Jul 22, 2022 | 62.12 | 63.11 | 60.70 | 61.70 | 815,227 | -0.63(-1.01%) |
Jul 21, 2022 | 61.06 | 63.18 | 60.83 | 62.33 | 832,136 | +0.82(+1.33%) |
Jul 20, 2022 | 60.00 | 62.00 | 58.92 | 61.51 | 1,087,252 | +1.57(+2.62%) |
Jul 19, 2022 | 57.48 | 60.01 | 56.88 | 59.94 | 884,539 | +3.47(+6.14%) |
Jul 18, 2022 | 56.68 | 59.23 | 56.13 | 56.47 | 959,210 | +0.72(+1.29%) |
Jul 15, 2022 | 55.74 | 57.26 | 55.25 | 55.75 | 1,022,692 | +0.40(+0.72%) |
Jul 14, 2022 | 55.43 | 56.18 | 54.42 | 55.35 | 1,022,091 | -1.55(-2.72%) |
Jul 13, 2022 | 55.00 | 57.83 | 54.36 | 56.90 | 727,557 | +0.25(+0.44%) |
Jul 12, 2022 | 56.26 | 57.87 | 55.96 | 56.65 | 942,663 | +0.61(+1.09%) |
Jul 11, 2022 | 57.11 | 57.38 | 55.83 | 56.04 | 931,702 | -1.54(-2.67%) |
Jul 08, 2022 | 58.15 | 58.71 | 56.85 | 57.58 | 589,240 | -0.93(-1.59%) |
Jul 07, 2022 | 56.19 | 58.75 | 56.19 | 58.51 | 596,022 | +2.07(+3.67%) |
Jul 06, 2022 | 56.37 | 56.98 | 54.75 | 56.44 | 1,139,736 | +0.32(+0.57%) |
Jul 05, 2022 | 55.19 | 56.46 | 54.52 | 56.12 | 1,154,080 | -0.18(-0.32%) |