Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.74 | 45.84 | 44.15 | 44.22 | 190,786 | -0.73(-1.62%) |
Sep 29, 2022 | 45.53 | 45.97 | 44.81 | 44.95 | 251,625 | -1.22(-2.64%) |
Sep 28, 2022 | 45.92 | 46.48 | 45.65 | 46.17 | 153,926 | +0.34(+0.74%) |
Sep 27, 2022 | 45.94 | 46.70 | 45.38 | 45.83 | 184,238 | +0.34(+0.75%) |
Sep 26, 2022 | 45.47 | 46.72 | 45.42 | 45.49 | 224,537 | -0.22(-0.48%) |
Sep 23, 2022 | 45.75 | 45.95 | 44.92 | 45.71 | 255,793 | -0.26(-0.57%) |
Sep 22, 2022 | 45.80 | 46.19 | 45.07 | 45.97 | 275,467 | -0.36(-0.78%) |
Sep 21, 2022 | 46.58 | 48.00 | 46.26 | 46.33 | 205,400 | +0.09(+0.19%) |
Sep 20, 2022 | 46.49 | 46.89 | 46.06 | 46.24 | 180,238 | -0.85(-1.81%) |
Sep 19, 2022 | 46.63 | 47.14 | 45.90 | 47.09 | 279,695 | +0.03(+0.06%) |
Sep 16, 2022 | 47.27 | 47.34 | 46.46 | 47.06 | 325,506 | -0.79(-1.65%) |
Sep 15, 2022 | 48.00 | 48.51 | 47.30 | 47.85 | 322,849 | -0.85(-1.75%) |
Sep 14, 2022 | 50.07 | 50.55 | 48.13 | 48.70 | 246,635 | -1.06(-2.13%) |
Sep 13, 2022 | 50.61 | 51.02 | 48.48 | 49.76 | 361,947 | -2.44(-4.67%) |
Sep 12, 2022 | 51.73 | 52.29 | 51.64 | 52.20 | 148,560 | +0.53(+1.03%) |
Sep 09, 2022 | 51.44 | 52.11 | 51.14 | 51.67 | 128,967 | +0.81(+1.59%) |
Sep 08, 2022 | 49.88 | 51.07 | 49.86 | 50.86 | 122,068 | +0.58(+1.15%) |
Sep 07, 2022 | 49.14 | 50.59 | 49.13 | 50.28 | 134,318 | +1.09(+2.22%) |
Sep 06, 2022 | 48.52 | 51.02 | 48.52 | 49.19 | 220,207 | +0.53(+1.09%) |
Sep 02, 2022 | 49.74 | 50.35 | 48.56 | 48.66 | 316,375 | -0.68(-1.38%) |
Sep 01, 2022 | 51.24 | 51.84 | 48.66 | 49.34 | 519,109 | -2.67(-5.13%) |
Aug 31, 2022 | 52.69 | 52.94 | 51.80 | 52.01 | 281,679 | -0.08(-0.15%) |
Aug 30, 2022 | 52.67 | 53.04 | 51.46 | 52.09 | 184,176 | -0.06(-0.12%) |
Aug 29, 2022 | 53.29 | 53.53 | 51.56 | 52.15 | 241,848 | -1.58(-2.94%) |
Aug 26, 2022 | 55.25 | 55.25 | 53.64 | 53.73 | 336,423 | -1.65(-2.98%) |
Aug 25, 2022 | 54.83 | 55.48 | 54.65 | 55.38 | 210,389 | +1.07(+1.97%) |
Aug 24, 2022 | 53.13 | 54.38 | 52.81 | 54.31 | 236,890 | +1.05(+1.97%) |
Aug 23, 2022 | 53.58 | 53.90 | 52.98 | 53.26 | 199,203 | -0.46(-0.86%) |
Aug 22, 2022 | 53.84 | 54.70 | 52.92 | 53.72 | 270,288 | -1.05(-1.92%) |
Aug 19, 2022 | 56.28 | 56.30 | 54.55 | 54.77 | 199,205 | -1.66(-2.94%) |
Aug 18, 2022 | 56.52 | 57.49 | 55.61 | 56.43 | 192,793 | -0.25(-0.44%) |
Aug 17, 2022 | 56.38 | 56.89 | 55.56 | 56.68 | 154,478 | +0.41(+0.73%) |
Aug 16, 2022 | 56.73 | 57.25 | 55.52 | 56.27 | 156,334 | -1.01(-1.76%) |
Aug 15, 2022 | 56.52 | 57.78 | 56.41 | 57.28 | 192,165 | +0.87(+1.54%) |
Aug 12, 2022 | 55.39 | 56.52 | 55.38 | 56.41 | 205,828 | +1.09(+1.97%) |
Aug 11, 2022 | 57.01 | 57.20 | 55.26 | 55.32 | 293,364 | -1.16(-2.05%) |
Aug 10, 2022 | 57.32 | 57.49 | 56.39 | 56.48 | 236,423 | +0.57(+1.02%) |
Aug 09, 2022 | 56.35 | 56.36 | 55.46 | 55.91 | 313,943 | -1.04(-1.83%) |
Aug 08, 2022 | 58.25 | 58.90 | 56.90 | 56.95 | 389,133 | -0.94(-1.62%) |
Aug 05, 2022 | 59.08 | 59.08 | 55.56 | 57.89 | 672,770 | -2.99(-4.91%) |
Aug 04, 2022 | 60.15 | 61.10 | 59.69 | 60.88 | 176,712 | +0.84(+1.40%) |
Aug 03, 2022 | 58.37 | 60.19 | 58.37 | 60.04 | 205,848 | +1.73(+2.97%) |
Aug 02, 2022 | 58.55 | 59.11 | 58.30 | 58.31 | 421,733 | -0.89(-1.50%) |
Aug 01, 2022 | 58.32 | 59.56 | 58.18 | 59.20 | 223,954 | +0.29(+0.49%) |
Jul 29, 2022 | 57.69 | 59.05 | 57.19 | 58.91 | 231,691 | +1.19(+2.06%) |
Jul 28, 2022 | 55.79 | 57.97 | 55.09 | 57.72 | 167,165 | +1.74(+3.11%) |
Jul 27, 2022 | 54.36 | 56.50 | 54.36 | 55.98 | 281,889 | +2.46(+4.60%) |
Jul 26, 2022 | 54.15 | 54.36 | 53.26 | 53.52 | 112,279 | -0.86(-1.58%) |
Jul 25, 2022 | 54.89 | 54.91 | 53.95 | 54.38 | 160,522 | -0.53(-0.97%) |
Jul 22, 2022 | 54.70 | 55.01 | 53.86 | 54.91 | 221,592 | -0.11(-0.20%) |
Jul 21, 2022 | 54.01 | 55.02 | 53.82 | 55.02 | 155,478 | +0.75(+1.38%) |
Jul 20, 2022 | 53.16 | 54.86 | 53.00 | 54.27 | 415,028 | +1.44(+2.73%) |
Jul 19, 2022 | 51.89 | 53.08 | 51.13 | 52.83 | 222,355 | +1.49(+2.90%) |
Jul 18, 2022 | 51.78 | 52.27 | 50.98 | 51.34 | 245,665 | -0.02(-0.04%) |
Jul 15, 2022 | 49.82 | 51.61 | 49.58 | 51.36 | 389,584 | +2.33(+4.75%) |
Jul 14, 2022 | 48.65 | 49.10 | 48.20 | 49.03 | 267,726 | -0.35(-0.71%) |
Jul 13, 2022 | 48.44 | 49.90 | 48.32 | 49.38 | 144,238 | -0.28(-0.56%) |
Jul 12, 2022 | 51.82 | 52.28 | 49.29 | 49.66 | 353,254 | -1.96(-3.80%) |
Jul 11, 2022 | 53.06 | 53.96 | 51.47 | 51.62 | 354,326 | -1.61(-3.02%) |
Jul 08, 2022 | 53.01 | 53.52 | 52.38 | 53.23 | 189,845 | -0.38(-0.71%) |
Jul 07, 2022 | 52.80 | 53.88 | 52.40 | 53.61 | 204,011 | +0.70(+1.32%) |
Jul 06, 2022 | 53.66 | 53.91 | 52.13 | 52.91 | 163,986 | -0.56(-1.05%) |
Jul 05, 2022 | 51.50 | 53.53 | 51.05 | 53.47 | 207,048 | +1.40(+2.69%) |