Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.96 | 47.12 | 42.52 | 42.56 | 274,116 | -4.48(-9.52%) |
Sep 29, 2022 | 48.00 | 48.96 | 45.76 | 47.04 | 334,006 | -2.16(-4.39%) |
Sep 28, 2022 | 47.92 | 49.76 | 46.88 | 49.20 | 178,761 | +1.04(+2.16%) |
Sep 27, 2022 | 46.48 | 49.43 | 46.48 | 48.16 | 249,088 | +2.80(+6.17%) |
Sep 26, 2022 | 45.12 | 49.36 | 44.80 | 45.36 | 296,867 | -0.96(-2.07%) |
Sep 23, 2022 | 47.36 | 48.32 | 43.92 | 46.32 | 439,321 | -2.24(-4.61%) |
Sep 22, 2022 | 51.44 | 51.52 | 47.60 | 48.56 | 496,247 | -2.88(-5.60%) |
Sep 21, 2022 | 49.68 | 53.04 | 48.01 | 51.44 | 296,748 | +1.84(+3.71%) |
Sep 20, 2022 | 49.60 | 53.28 | 49.44 | 49.60 | 381,866 | +0.24(+0.49%) |
Sep 19, 2022 | 47.60 | 49.92 | 47.60 | 49.36 | 177,178 | +1.12(+2.32%) |
Sep 16, 2022 | 49.20 | 49.64 | 47.93 | 48.24 | 455,074 | -2.08(-4.13%) |
Sep 15, 2022 | 54.00 | 54.44 | 49.60 | 50.32 | 536,435 | -3.44(-6.40%) |
Sep 14, 2022 | 55.84 | 57.12 | 50.00 | 53.76 | 520,134 | -3.12(-5.49%) |
Sep 13, 2022 | 56.80 | 58.92 | 56.24 | 56.88 | 217,717 | -2.48(-4.18%) |
Sep 12, 2022 | 56.24 | 59.92 | 55.92 | 59.36 | 275,098 | +3.52(+6.30%) |
Sep 09, 2022 | 56.00 | 56.24 | 54.96 | 55.84 | 154,540 | +0.00(+0.00%) |
Sep 08, 2022 | 56.08 | 56.16 | 54.44 | 55.84 | 110,548 | -0.08(-0.14%) |
Sep 07, 2022 | 56.08 | 56.72 | 54.96 | 55.92 | 139,887 | +0.32(+0.58%) |
Sep 06, 2022 | 54.80 | 56.16 | 54.48 | 55.60 | 160,581 | +1.84(+3.42%) |
Sep 02, 2022 | 54.40 | 55.28 | 52.48 | 53.76 | 113,612 | +0.40(+0.75%) |
Sep 01, 2022 | 56.88 | 57.04 | 53.08 | 53.36 | 197,756 | -4.32(-7.49%) |
Aug 31, 2022 | 58.00 | 59.20 | 57.24 | 57.68 | 113,140 | -0.16(-0.28%) |
Aug 30, 2022 | 59.92 | 60.88 | 56.76 | 57.84 | 122,789 | -1.28(-2.17%) |
Aug 29, 2022 | 57.44 | 60.96 | 57.36 | 59.12 | 96,262 | +0.88(+1.51%) |
Aug 26, 2022 | 60.72 | 61.04 | 57.76 | 58.24 | 133,439 | -2.48(-4.08%) |
Aug 25, 2022 | 61.12 | 61.57 | 59.20 | 60.72 | 131,536 | +0.48(+0.80%) |
Aug 24, 2022 | 57.60 | 61.28 | 57.45 | 60.24 | 222,579 | +2.96(+5.17%) |
Aug 23, 2022 | 53.92 | 58.20 | 53.60 | 57.28 | 340,817 | +3.76(+7.03%) |
Aug 22, 2022 | 54.80 | 55.28 | 53.44 | 53.52 | 119,297 | -2.48(-4.43%) |
Aug 19, 2022 | 57.12 | 57.20 | 54.80 | 56.00 | 142,025 | -1.84(-3.18%) |
Aug 18, 2022 | 58.24 | 59.61 | 56.92 | 57.84 | 120,067 | +0.56(+0.98%) |
Aug 17, 2022 | 60.24 | 60.96 | 57.04 | 57.28 | 145,009 | -4.16(-6.77%) |
Aug 16, 2022 | 62.32 | 62.72 | 60.08 | 61.44 | 148,750 | -0.48(-0.78%) |
Aug 15, 2022 | 63.92 | 64.63 | 61.64 | 61.92 | 139,107 | -2.72(-4.21%) |
Aug 12, 2022 | 62.56 | 65.20 | 61.72 | 64.64 | 235,660 | +2.56(+4.12%) |
Aug 11, 2022 | 59.84 | 62.72 | 59.28 | 62.08 | 230,759 | +2.48(+4.16%) |
Aug 10, 2022 | 59.20 | 60.00 | 58.24 | 59.60 | 182,216 | +0.96(+1.64%) |
Aug 09, 2022 | 60.80 | 60.88 | 58.32 | 58.64 | 96,967 | -2.00(-3.30%) |
Aug 08, 2022 | 60.64 | 62.58 | 60.24 | 60.64 | 166,429 | +1.12(+1.88%) |
Aug 05, 2022 | 58.88 | 60.00 | 56.64 | 59.52 | 192,347 | -0.56(-0.93%) |
Aug 04, 2022 | 59.84 | 62.24 | 59.36 | 60.08 | 160,983 | +0.80(+1.35%) |
Aug 03, 2022 | 59.20 | 59.68 | 57.00 | 59.28 | 95,302 | +0.24(+0.41%) |
Aug 02, 2022 | 57.68 | 60.00 | 57.20 | 59.04 | 175,753 | +1.12(+1.93%) |
Aug 01, 2022 | 57.44 | 58.40 | 56.23 | 57.92 | 89,427 | +0.40(+0.70%) |
Jul 29, 2022 | 56.88 | 59.40 | 56.16 | 57.52 | 178,649 | +0.40(+0.70%) |
Jul 28, 2022 | 50.72 | 57.24 | 50.32 | 57.12 | 255,586 | +7.28(+14.61%) |
Jul 27, 2022 | 49.76 | 50.40 | 48.56 | 49.84 | 118,931 | +0.64(+1.30%) |
Jul 26, 2022 | 51.92 | 52.56 | 49.04 | 49.20 | 139,867 | -3.36(-6.39%) |
Jul 25, 2022 | 52.80 | 53.20 | 51.52 | 52.56 | 77,545 | -0.16(-0.30%) |
Jul 22, 2022 | 57.28 | 57.36 | 52.32 | 52.72 | 128,927 | -4.72(-8.22%) |
Jul 21, 2022 | 56.16 | 57.52 | 54.65 | 57.44 | 92,388 | +1.76(+3.16%) |
Jul 20, 2022 | 53.92 | 57.83 | 53.52 | 55.68 | 182,872 | +2.56(+4.82%) |
Jul 19, 2022 | 52.16 | 53.92 | 51.84 | 53.12 | 109,512 | +1.36(+2.63%) |
Jul 18, 2022 | 51.28 | 53.56 | 51.20 | 51.76 | 150,715 | +1.20(+2.37%) |
Jul 15, 2022 | 50.24 | 50.64 | 48.01 | 50.56 | 132,501 | +0.64(+1.28%) |
Jul 14, 2022 | 48.40 | 50.00 | 47.56 | 49.92 | 109,025 | +0.88(+1.79%) |
Jul 13, 2022 | 47.44 | 49.52 | 46.96 | 49.04 | 148,776 | +0.56(+1.16%) |
Jul 12, 2022 | 48.08 | 48.80 | 47.36 | 48.48 | 145,379 | +0.40(+0.83%) |
Jul 11, 2022 | 52.48 | 52.96 | 48.08 | 48.08 | 145,852 | -4.96(-9.35%) |
Jul 08, 2022 | 52.08 | 54.52 | 51.92 | 53.04 | 104,135 | +0.16(+0.30%) |
Jul 07, 2022 | 51.92 | 53.44 | 51.60 | 52.88 | 142,190 | +1.68(+3.28%) |
Jul 06, 2022 | 51.20 | 51.92 | 49.52 | 51.20 | 129,449 | +0.56(+1.11%) |
Jul 05, 2022 | 52.08 | 52.60 | 48.80 | 50.64 | 178,052 | -1.60(-3.06%) |