Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.23 | 53.04 | 49.77 | 50.09 | 1,848,237 | -0.07(-0.14%) |
Sep 29, 2022 | 49.73 | 50.90 | 49.53 | 50.16 | 1,016,653 | -0.17(-0.34%) |
Sep 28, 2022 | 46.04 | 50.52 | 46.48 | 50.33 | 1,427,631 | +4.37(+9.51%) |
Sep 27, 2022 | 47.86 | 48.35 | 44.92 | 45.96 | 1,506,313 | -0.84(-1.79%) |
Sep 26, 2022 | 45.38 | 49.49 | 45.38 | 46.80 | 1,536,154 | +1.43(+3.15%) |
Sep 23, 2022 | 44.10 | 48.50 | 43.96 | 45.37 | 3,835,048 | -0.10(-0.22%) |
Sep 22, 2022 | 39.22 | 48.66 | 37.92 | 45.47 | 3,343,392 | +6.23(+15.88%) |
Sep 21, 2022 | 40.29 | 41.69 | 39.04 | 39.24 | 1,382,803 | -0.65(-1.63%) |
Sep 20, 2022 | 40.13 | 40.95 | 39.60 | 39.89 | 803,999 | -0.75(-1.85%) |
Sep 19, 2022 | 40.71 | 41.10 | 40.03 | 40.64 | 992,198 | -0.16(-0.39%) |
Sep 16, 2022 | 41.19 | 41.25 | 40.33 | 40.80 | 1,324,659 | -0.82(-1.97%) |
Sep 15, 2022 | 41.30 | 43.25 | 40.29 | 41.62 | 1,263,946 | +0.02(+0.05%) |
Sep 14, 2022 | 41.47 | 42.04 | 40.81 | 41.60 | 1,258,290 | +0.07(+0.17%) |
Sep 13, 2022 | 40.25 | 42.80 | 40.08 | 41.53 | 1,141,049 | -0.49(-1.17%) |
Sep 12, 2022 | 39.97 | 42.02 | 39.97 | 42.02 | 1,050,064 | +2.51(+6.35%) |
Sep 09, 2022 | 39.84 | 40.96 | 38.70 | 39.51 | 1,186,137 | +0.71(+1.83%) |
Sep 08, 2022 | 36.69 | 39.04 | 36.02 | 38.80 | 1,788,842 | -0.19(-0.49%) |
Sep 07, 2022 | 40.02 | 40.62 | 37.52 | 38.99 | 3,221,845 | -2.02(-4.93%) |
Sep 06, 2022 | 41.63 | 41.79 | 39.73 | 41.01 | 1,101,549 | +0.01(+0.02%) |
Sep 02, 2022 | 43.73 | 43.73 | 40.52 | 41.00 | 718,094 | -1.89(-4.41%) |
Sep 01, 2022 | 42.96 | 43.05 | 40.86 | 42.89 | 887,883 | -0.64(-1.47%) |
Aug 31, 2022 | 44.61 | 46.00 | 43.27 | 43.53 | 1,039,456 | -0.65(-1.47%) |
Aug 30, 2022 | 45.24 | 45.50 | 43.89 | 44.18 | 822,314 | -0.52(-1.16%) |
Aug 29, 2022 | 44.75 | 45.63 | 44.51 | 44.70 | 647,484 | -0.62(-1.37%) |
Aug 26, 2022 | 47.34 | 47.47 | 44.71 | 45.32 | 1,027,153 | -2.17(-4.57%) |
Aug 25, 2022 | 47.80 | 47.90 | 46.67 | 47.49 | 486,988 | +0.19(+0.40%) |
Aug 24, 2022 | 46.80 | 48.09 | 46.01 | 47.30 | 608,799 | +1.01(+2.18%) |
Aug 23, 2022 | 45.19 | 47.33 | 44.81 | 46.29 | 1,013,274 | +1.27(+2.82%) |
Aug 22, 2022 | 45.56 | 45.88 | 43.50 | 45.02 | 1,267,118 | -1.39(-3.00%) |
Aug 19, 2022 | 47.36 | 47.42 | 44.45 | 46.41 | 1,175,713 | -1.57(-3.27%) |
Aug 18, 2022 | 48.29 | 48.51 | 45.87 | 47.98 | 1,088,162 | +0.98(+2.09%) |
Aug 17, 2022 | 47.68 | 48.49 | 45.38 | 47.00 | 1,021,067 | -1.67(-3.43%) |
Aug 16, 2022 | 48.14 | 50.08 | 45.89 | 48.67 | 1,464,012 | -0.09(-0.18%) |
Aug 15, 2022 | 47.80 | 49.55 | 47.07 | 48.76 | 1,077,449 | +1.06(+2.22%) |
Aug 12, 2022 | 48.88 | 49.51 | 47.52 | 47.70 | 910,252 | -0.99(-2.03%) |
Aug 11, 2022 | 48.25 | 52.07 | 47.62 | 48.69 | 1,993,850 | +1.44(+3.05%) |
Aug 10, 2022 | 48.10 | 50.06 | 46.94 | 47.25 | 1,817,671 | -0.59(-1.23%) |
Aug 09, 2022 | 51.08 | 53.18 | 46.99 | 47.84 | 3,603,688 | -8.53(-15.13%) |
Aug 08, 2022 | 55.66 | 59.35 | 55.13 | 56.37 | 959,605 | +1.89(+3.47%) |
Aug 05, 2022 | 52.49 | 54.55 | 51.25 | 54.48 | 657,991 | +0.73(+1.36%) |
Aug 04, 2022 | 54.61 | 55.61 | 53.12 | 53.75 | 384,852 | -0.98(-1.79%) |
Aug 03, 2022 | 54.00 | 55.15 | 53.07 | 54.73 | 356,232 | +1.43(+2.68%) |
Aug 02, 2022 | 52.00 | 54.78 | 51.85 | 53.30 | 395,431 | +0.30(+0.57%) |
Aug 01, 2022 | 52.09 | 54.17 | 51.56 | 53.00 | 667,853 | -0.44(-0.82%) |
Jul 29, 2022 | 52.04 | 53.97 | 51.36 | 53.44 | 901,819 | +1.38(+2.65%) |
Jul 28, 2022 | 49.70 | 52.16 | 48.70 | 52.06 | 673,330 | +2.62(+5.30%) |
Jul 27, 2022 | 47.30 | 49.49 | 46.12 | 49.44 | 639,162 | +2.81(+6.03%) |
Jul 26, 2022 | 47.09 | 47.10 | 45.81 | 46.63 | 615,614 | -1.32(-2.75%) |
Jul 25, 2022 | 48.64 | 48.70 | 46.98 | 47.95 | 370,704 | -0.34(-0.70%) |
Jul 22, 2022 | 50.44 | 51.71 | 47.36 | 48.29 | 397,835 | -1.90(-3.79%) |
Jul 21, 2022 | 51.36 | 51.83 | 49.78 | 50.19 | 583,654 | -1.45(-2.81%) |
Jul 20, 2022 | 49.98 | 53.50 | 49.98 | 51.64 | 755,230 | +2.09(+4.22%) |
Jul 19, 2022 | 46.99 | 49.85 | 46.42 | 49.55 | 1,072,102 | +3.01(+6.47%) |
Jul 18, 2022 | 47.32 | 47.91 | 46.21 | 46.54 | 834,870 | -0.12(-0.26%) |
Jul 15, 2022 | 46.66 | 47.48 | 45.34 | 46.66 | 973,232 | +0.80(+1.74%) |
Jul 14, 2022 | 47.31 | 47.31 | 45.23 | 45.86 | 811,625 | -1.86(-3.90%) |
Jul 13, 2022 | 46.28 | 48.04 | 46.10 | 47.72 | 825,556 | -0.01(-0.02%) |
Jul 12, 2022 | 47.94 | 49.03 | 47.06 | 47.73 | 579,676 | -0.31(-0.65%) |
Jul 11, 2022 | 52.63 | 52.97 | 47.87 | 48.04 | 753,622 | -4.51(-8.58%) |
Jul 08, 2022 | 51.00 | 54.70 | 50.13 | 52.55 | 716,426 | +0.97(+1.88%) |
Jul 07, 2022 | 52.61 | 53.70 | 48.78 | 51.58 | 1,440,388 | -1.30(-2.46%) |
Jul 06, 2022 | 53.78 | 54.64 | 52.21 | 52.88 | 710,075 | -0.25(-0.47%) |
Jul 05, 2022 | 52.00 | 53.76 | 50.54 | 53.13 | 1,125,828 | +0.45(+0.85%) |