Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.37 | 50.19 | 45.65 | 48.56 | 649,897 | -1.65(-3.28%) |
Sep 29, 2022 | 51.36 | 51.45 | 49.55 | 50.21 | 242,195 | -2.11(-4.03%) |
Sep 28, 2022 | 50.10 | 52.66 | 50.04 | 52.31 | 283,024 | +2.28(+4.56%) |
Sep 27, 2022 | 48.95 | 50.15 | 48.64 | 50.03 | 223,664 | +2.21(+4.63%) |
Sep 26, 2022 | 48.81 | 50.38 | 47.79 | 47.82 | 269,634 | -1.27(-2.58%) |
Sep 23, 2022 | 49.06 | 49.70 | 47.90 | 49.09 | 291,152 | -0.67(-1.35%) |
Sep 22, 2022 | 50.35 | 50.45 | 49.03 | 49.76 | 290,348 | -1.04(-2.05%) |
Sep 21, 2022 | 52.56 | 53.55 | 50.75 | 50.80 | 301,048 | -1.72(-3.27%) |
Sep 20, 2022 | 55.02 | 55.10 | 51.38 | 52.52 | 467,493 | -3.65(-6.49%) |
Sep 19, 2022 | 56.28 | 57.89 | 55.58 | 56.16 | 422,969 | -1.17(-2.04%) |
Sep 16, 2022 | 56.96 | 58.02 | 56.19 | 57.33 | 557,791 | -0.69(-1.19%) |
Sep 15, 2022 | 56.45 | 58.69 | 56.45 | 58.03 | 313,778 | +1.20(+2.11%) |
Sep 14, 2022 | 57.48 | 57.52 | 55.69 | 56.83 | 180,973 | -0.41(-0.72%) |
Sep 13, 2022 | 59.17 | 59.51 | 56.99 | 57.24 | 347,511 | -3.97(-6.48%) |
Sep 12, 2022 | 63.58 | 64.88 | 60.84 | 61.20 | 333,496 | -1.81(-2.88%) |
Sep 09, 2022 | 59.66 | 63.20 | 59.52 | 63.02 | 320,823 | +4.04(+6.84%) |
Sep 08, 2022 | 58.19 | 59.21 | 57.63 | 58.98 | 222,625 | -0.05(-0.08%) |
Sep 07, 2022 | 56.28 | 59.26 | 56.01 | 59.03 | 307,810 | +2.27(+4.00%) |
Sep 06, 2022 | 56.93 | 58.17 | 56.20 | 56.76 | 298,595 | +0.31(+0.55%) |
Sep 02, 2022 | 58.52 | 58.65 | 55.92 | 56.45 | 208,676 | -0.85(-1.49%) |
Sep 01, 2022 | 56.53 | 57.36 | 55.49 | 57.30 | 271,192 | +0.42(+0.73%) |
Aug 31, 2022 | 59.04 | 59.38 | 56.48 | 56.88 | 489,866 | -2.22(-3.76%) |
Aug 30, 2022 | 59.34 | 60.15 | 58.31 | 59.11 | 280,279 | +0.48(+0.81%) |
Aug 29, 2022 | 59.05 | 60.31 | 57.72 | 58.63 | 408,023 | -0.77(-1.29%) |
Aug 26, 2022 | 61.22 | 63.07 | 58.83 | 59.40 | 562,904 | +0.44(+0.74%) |
Aug 25, 2022 | 56.37 | 59.82 | 55.73 | 58.96 | 789,147 | +3.28(+5.89%) |
Aug 24, 2022 | 58.20 | 58.82 | 55.62 | 55.68 | 420,670 | -3.21(-5.46%) |
Aug 23, 2022 | 58.55 | 59.92 | 58.38 | 58.89 | 339,063 | +0.84(+1.45%) |
Aug 22, 2022 | 57.44 | 58.23 | 56.44 | 58.05 | 273,579 | +0.04(+0.07%) |
Aug 19, 2022 | 57.44 | 58.24 | 56.52 | 58.01 | 268,259 | +0.12(+0.20%) |
Aug 18, 2022 | 58.85 | 58.85 | 56.41 | 57.89 | 281,692 | -1.11(-1.88%) |
Aug 17, 2022 | 59.60 | 60.98 | 58.40 | 59.00 | 320,864 | -1.75(-2.88%) |
Aug 16, 2022 | 53.97 | 61.93 | 53.97 | 60.75 | 613,842 | +7.25(+13.55%) |
Aug 15, 2022 | 52.94 | 53.61 | 52.37 | 53.50 | 220,061 | +0.20(+0.38%) |
Aug 12, 2022 | 52.48 | 53.39 | 51.34 | 53.29 | 214,119 | +1.56(+3.02%) |
Aug 11, 2022 | 49.58 | 51.93 | 49.58 | 51.73 | 383,223 | +2.68(+5.46%) |
Aug 10, 2022 | 48.79 | 50.31 | 48.23 | 49.05 | 317,198 | +1.97(+4.19%) |
Aug 09, 2022 | 49.48 | 49.48 | 46.17 | 47.08 | 325,544 | -2.57(-5.18%) |
Aug 08, 2022 | 46.28 | 50.59 | 46.28 | 49.65 | 519,874 | +3.69(+8.03%) |
Aug 05, 2022 | 46.09 | 46.97 | 45.75 | 45.96 | 218,437 | -0.84(-1.80%) |
Aug 04, 2022 | 48.39 | 48.69 | 46.70 | 46.81 | 243,782 | -1.76(-3.62%) |
Aug 03, 2022 | 47.42 | 49.11 | 46.94 | 48.57 | 291,599 | +1.26(+2.67%) |
Aug 02, 2022 | 48.00 | 48.90 | 47.26 | 47.30 | 331,937 | -1.26(-2.60%) |
Aug 01, 2022 | 45.09 | 49.40 | 45.04 | 48.57 | 375,799 | +3.02(+6.63%) |
Jul 29, 2022 | 44.81 | 45.86 | 43.97 | 45.55 | 220,075 | +1.13(+2.53%) |
Jul 28, 2022 | 43.76 | 44.53 | 42.40 | 44.42 | 195,924 | +1.15(+2.65%) |
Jul 27, 2022 | 43.07 | 43.80 | 41.26 | 43.27 | 260,024 | +0.56(+1.32%) |
Jul 26, 2022 | 42.75 | 42.81 | 41.33 | 42.71 | 308,149 | -1.21(-2.76%) |
Jul 25, 2022 | 44.59 | 44.85 | 42.92 | 43.93 | 230,062 | -0.58(-1.31%) |
Jul 22, 2022 | 44.56 | 45.80 | 43.42 | 44.51 | 199,932 | -0.07(-0.15%) |
Jul 21, 2022 | 44.59 | 44.70 | 43.38 | 44.58 | 222,720 | -0.12(-0.26%) |
Jul 20, 2022 | 44.24 | 45.27 | 43.74 | 44.69 | 310,547 | +0.52(+1.19%) |
Jul 19, 2022 | 42.60 | 45.19 | 42.34 | 44.17 | 383,596 | +2.27(+5.42%) |
Jul 18, 2022 | 42.40 | 43.69 | 41.80 | 41.90 | 338,748 | -0.10(-0.23%) |
Jul 15, 2022 | 41.70 | 42.17 | 41.08 | 41.99 | 235,553 | +0.88(+2.15%) |
Jul 14, 2022 | 41.79 | 42.35 | 40.89 | 41.11 | 300,363 | -1.50(-3.53%) |
Jul 13, 2022 | 42.96 | 44.02 | 42.48 | 42.61 | 330,171 | -1.58(-3.58%) |
Jul 12, 2022 | 43.59 | 45.26 | 43.34 | 44.20 | 214,282 | +0.69(+1.58%) |
Jul 11, 2022 | 45.25 | 45.83 | 43.45 | 43.51 | 273,632 | -1.74(-3.84%) |
Jul 08, 2022 | 45.17 | 45.39 | 44.07 | 45.25 | 233,753 | +0.19(+0.43%) |
Jul 07, 2022 | 43.15 | 45.22 | 42.76 | 45.05 | 249,892 | +2.24(+5.24%) |
Jul 06, 2022 | 44.21 | 45.14 | 42.04 | 42.81 | 262,961 | -1.69(-3.80%) |
Jul 05, 2022 | 42.87 | 44.55 | 41.79 | 44.50 | 298,969 | +0.98(+2.25%) |