Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.11 | 45.51 | 44.01 | 44.06 | 356,765 | -1.01(-2.24%) |
Sep 29, 2022 | 44.13 | 45.12 | 43.54 | 45.07 | 390,161 | +0.24(+0.54%) |
Sep 28, 2022 | 44.50 | 45.19 | 44.16 | 44.83 | 438,799 | +0.36(+0.81%) |
Sep 27, 2022 | 45.06 | 45.47 | 44.24 | 44.47 | 357,895 | -0.32(-0.71%) |
Sep 26, 2022 | 45.53 | 46.50 | 44.74 | 44.79 | 331,765 | -0.78(-1.71%) |
Sep 23, 2022 | 44.77 | 45.62 | 43.84 | 45.57 | 638,036 | +0.28(+0.62%) |
Sep 22, 2022 | 44.00 | 45.71 | 43.93 | 45.29 | 475,298 | +0.86(+1.94%) |
Sep 21, 2022 | 44.90 | 45.98 | 44.28 | 44.43 | 494,531 | -0.43(-0.96%) |
Sep 20, 2022 | 45.55 | 45.55 | 44.44 | 44.86 | 528,304 | -0.89(-1.95%) |
Sep 19, 2022 | 46.45 | 47.07 | 45.33 | 45.75 | 569,809 | -0.84(-1.80%) |
Sep 16, 2022 | 46.66 | 46.80 | 44.99 | 46.59 | 3,504,808 | -0.48(-1.02%) |
Sep 15, 2022 | 47.56 | 47.73 | 46.46 | 47.07 | 1,012,080 | -0.83(-1.73%) |
Sep 14, 2022 | 47.86 | 48.05 | 46.56 | 47.90 | 962,451 | +0.22(+0.46%) |
Sep 13, 2022 | 49.60 | 49.99 | 47.63 | 47.68 | 1,378,717 | -3.65(-7.11%) |
Sep 12, 2022 | 51.30 | 52.75 | 50.27 | 51.33 | 487,754 | +0.47(+0.92%) |
Sep 09, 2022 | 50.54 | 51.39 | 50.47 | 50.86 | 388,324 | +0.77(+1.54%) |
Sep 08, 2022 | 50.31 | 50.40 | 49.36 | 50.09 | 575,976 | -0.86(-1.69%) |
Sep 07, 2022 | 50.24 | 51.22 | 49.99 | 50.95 | 290,177 | +0.80(+1.60%) |
Sep 06, 2022 | 51.17 | 52.12 | 49.91 | 50.15 | 365,103 | -1.08(-2.11%) |
Sep 02, 2022 | 52.32 | 52.32 | 50.68 | 51.23 | 450,661 | -0.49(-0.95%) |
Sep 01, 2022 | 51.67 | 52.00 | 50.83 | 51.72 | 335,843 | -0.58(-1.11%) |
Aug 31, 2022 | 53.44 | 53.66 | 52.14 | 52.30 | 419,402 | -0.69(-1.30%) |
Aug 30, 2022 | 54.12 | 54.12 | 52.75 | 52.99 | 246,239 | -0.93(-1.72%) |
Aug 29, 2022 | 53.90 | 54.92 | 53.18 | 53.92 | 298,809 | -0.56(-1.03%) |
Aug 26, 2022 | 56.84 | 56.88 | 54.34 | 54.48 | 384,065 | -1.90(-3.37%) |
Aug 25, 2022 | 55.27 | 56.59 | 54.62 | 56.38 | 311,647 | +1.09(+1.97%) |
Aug 24, 2022 | 55.03 | 55.66 | 54.82 | 55.29 | 154,146 | +0.24(+0.44%) |
Aug 23, 2022 | 56.10 | 56.57 | 54.65 | 55.05 | 312,983 | -0.78(-1.40%) |
Aug 22, 2022 | 55.60 | 56.63 | 55.32 | 55.83 | 372,668 | -0.56(-0.99%) |
Aug 19, 2022 | 57.17 | 57.37 | 55.79 | 56.39 | 292,179 | -1.03(-1.79%) |
Aug 18, 2022 | 56.17 | 57.43 | 55.62 | 57.42 | 145,781 | +1.24(+2.21%) |
Aug 17, 2022 | 57.10 | 57.34 | 55.98 | 56.18 | 363,259 | -1.62(-2.80%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.23 | 57.80 | 231,291 | +0.01(+0.02%) |
Aug 15, 2022 | 57.10 | 57.99 | 56.76 | 57.79 | 277,596 | +0.32(+0.56%) |
Aug 12, 2022 | 57.35 | 57.63 | 56.45 | 57.47 | 211,060 | +0.27(+0.47%) |
Aug 11, 2022 | 57.84 | 58.15 | 56.93 | 57.20 | 180,995 | -0.23(-0.40%) |
Aug 10, 2022 | 57.06 | 58.18 | 56.91 | 57.43 | 189,861 | +1.31(+2.33%) |
Aug 09, 2022 | 57.04 | 57.41 | 55.84 | 56.12 | 188,130 | -0.98(-1.72%) |
Aug 08, 2022 | 56.23 | 58.15 | 55.20 | 57.10 | 210,525 | +1.07(+1.91%) |
Aug 05, 2022 | 55.84 | 57.35 | 55.06 | 56.03 | 200,291 | -0.61(-1.08%) |
Aug 04, 2022 | 58.01 | 59.45 | 55.57 | 56.64 | 330,943 | -0.92(-1.60%) |
Aug 03, 2022 | 60.98 | 60.98 | 57.55 | 57.56 | 343,821 | -3.75(-6.12%) |
Aug 02, 2022 | 60.92 | 61.68 | 59.58 | 61.31 | 163,832 | -0.13(-0.21%) |
Aug 01, 2022 | 60.52 | 61.77 | 59.63 | 61.44 | 216,150 | +0.12(+0.20%) |
Jul 29, 2022 | 60.95 | 61.58 | 60.59 | 61.32 | 160,517 | +0.48(+0.79%) |
Jul 28, 2022 | 60.28 | 60.87 | 59.02 | 60.84 | 200,206 | +0.81(+1.35%) |
Jul 27, 2022 | 58.32 | 60.45 | 58.31 | 60.03 | 182,867 | +2.38(+4.13%) |
Jul 26, 2022 | 56.81 | 57.82 | 55.77 | 57.65 | 255,164 | +0.55(+0.96%) |
Jul 25, 2022 | 57.70 | 58.10 | 56.15 | 57.10 | 256,949 | -0.53(-0.92%) |
Jul 22, 2022 | 58.96 | 59.58 | 56.88 | 57.63 | 403,577 | -1.57(-2.65%) |
Jul 21, 2022 | 58.08 | 59.33 | 57.27 | 59.20 | 290,780 | +0.65(+1.11%) |
Jul 20, 2022 | 57.24 | 58.89 | 56.73 | 58.55 | 294,422 | +1.35(+2.36%) |
Jul 19, 2022 | 55.96 | 57.34 | 55.88 | 57.20 | 263,066 | +1.89(+3.42%) |
Jul 18, 2022 | 56.28 | 57.34 | 55.15 | 55.31 | 166,168 | -0.62(-1.11%) |
Jul 15, 2022 | 55.95 | 56.14 | 55.33 | 55.93 | 170,345 | +0.93(+1.69%) |
Jul 14, 2022 | 54.76 | 55.08 | 53.96 | 55.00 | 249,796 | -0.55(-0.99%) |
Jul 13, 2022 | 54.76 | 56.39 | 54.56 | 55.55 | 156,694 | -0.10(-0.18%) |
Jul 12, 2022 | 57.40 | 57.86 | 55.15 | 55.65 | 190,908 | -1.64(-2.86%) |
Jul 11, 2022 | 58.53 | 59.16 | 56.94 | 57.29 | 283,754 | -1.53(-2.60%) |
Jul 08, 2022 | 58.65 | 59.03 | 58.16 | 58.82 | 206,799 | -0.07(-0.12%) |
Jul 07, 2022 | 57.53 | 59.25 | 57.23 | 58.89 | 269,676 | +1.25(+2.17%) |
Jul 06, 2022 | 58.51 | 58.75 | 57.01 | 57.64 | 203,328 | -0.66(-1.13%) |
Jul 05, 2022 | 56.36 | 58.47 | 55.78 | 58.30 | 335,266 | +0.82(+1.43%) |