Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.14 | 46.95 | 45.68 | 45.73 | 67,661 | -0.65(-1.41%) |
Sep 29, 2022 | 46.87 | 46.94 | 46.01 | 46.38 | 57,787 | -0.98(-2.07%) |
Sep 28, 2022 | 46.45 | 47.54 | 46.34 | 47.36 | 62,896 | +1.10(+2.38%) |
Sep 27, 2022 | 46.84 | 47.09 | 45.82 | 46.26 | 131,824 | +0.11(+0.24%) |
Sep 26, 2022 | 46.35 | 47.05 | 46.06 | 46.15 | 56,412 | -0.38(-0.81%) |
Sep 23, 2022 | 46.66 | 46.77 | 46.01 | 46.53 | 109,410 | -0.71(-1.51%) |
Sep 22, 2022 | 47.96 | 47.96 | 47.15 | 47.24 | 50,488 | -0.86(-1.79%) |
Sep 21, 2022 | 49.24 | 49.74 | 48.09 | 48.11 | 79,205 | -0.87(-1.78%) |
Sep 20, 2022 | 49.24 | 49.28 | 48.59 | 48.98 | 50,549 | -0.65(-1.32%) |
Sep 19, 2022 | 48.96 | 49.68 | 48.96 | 49.63 | 40,116 | +0.26(+0.52%) |
Sep 16, 2022 | 49.20 | 49.41 | 48.87 | 49.38 | 43,599 | -0.52(-1.03%) |
Sep 15, 2022 | 50.35 | 50.77 | 49.72 | 49.89 | 25,848 | -0.67(-1.33%) |
Sep 14, 2022 | 50.59 | 50.79 | 50.11 | 50.57 | 36,126 | +0.01(+0.01%) |
Sep 13, 2022 | 51.36 | 51.58 | 50.34 | 50.56 | 38,520 | -2.35(-4.44%) |
Sep 12, 2022 | 52.77 | 53.03 | 52.62 | 52.91 | 62,427 | +0.40(+0.76%) |
Sep 09, 2022 | 51.94 | 52.57 | 51.94 | 52.51 | 62,463 | +1.06(+2.06%) |
Sep 08, 2022 | 50.47 | 51.49 | 50.36 | 51.45 | 47,810 | +0.52(+1.01%) |
Sep 07, 2022 | 49.75 | 51.02 | 49.75 | 50.93 | 68,690 | +1.19(+2.39%) |
Sep 06, 2022 | 49.98 | 50.05 | 49.23 | 49.74 | 64,260 | -0.12(-0.24%) |
Sep 02, 2022 | 51.00 | 51.12 | 49.61 | 49.86 | 125,673 | -0.53(-1.04%) |
Sep 01, 2022 | 50.00 | 50.43 | 49.48 | 50.39 | 97,552 | -0.24(-0.47%) |
Aug 31, 2022 | 51.38 | 51.43 | 50.54 | 50.63 | 318,241 | -0.31(-0.60%) |
Aug 30, 2022 | 51.78 | 51.78 | 50.55 | 50.93 | 59,946 | -0.55(-1.06%) |
Aug 29, 2022 | 51.43 | 51.85 | 51.37 | 51.48 | 174,123 | -0.50(-0.95%) |
Aug 26, 2022 | 54.19 | 54.19 | 51.98 | 51.98 | 42,503 | -2.07(-3.84%) |
Aug 25, 2022 | 53.49 | 54.09 | 53.24 | 54.05 | 68,278 | +0.78(+1.47%) |
Aug 24, 2022 | 53.02 | 53.53 | 52.87 | 53.26 | 36,787 | +0.30(+0.56%) |
Aug 23, 2022 | 53.14 | 53.40 | 52.92 | 52.97 | 46,061 | -0.21(-0.39%) |
Aug 22, 2022 | 53.75 | 53.75 | 53.03 | 53.18 | 64,928 | -1.35(-2.47%) |
Aug 19, 2022 | 55.03 | 55.03 | 54.40 | 54.52 | 35,713 | -1.07(-1.93%) |
Aug 18, 2022 | 55.48 | 55.71 | 55.28 | 55.60 | 65,739 | +0.14(+0.25%) |
Aug 17, 2022 | 55.50 | 55.85 | 55.17 | 55.46 | 59,070 | -0.56(-0.99%) |
Aug 16, 2022 | 55.98 | 56.32 | 55.60 | 56.01 | 104,619 | -0.08(-0.14%) |
Aug 15, 2022 | 55.41 | 56.16 | 55.41 | 56.09 | 40,094 | +0.49(+0.87%) |
Aug 12, 2022 | 54.91 | 55.61 | 54.75 | 55.61 | 50,686 | +1.07(+1.96%) |
Aug 11, 2022 | 55.13 | 55.45 | 54.47 | 54.53 | 69,882 | -0.15(-0.27%) |
Aug 10, 2022 | 54.30 | 54.74 | 54.30 | 54.68 | 169,205 | +1.45(+2.72%) |
Aug 09, 2022 | 53.66 | 53.66 | 53.08 | 53.23 | 34,163 | -0.74(-1.38%) |
Aug 08, 2022 | 54.21 | 54.65 | 53.79 | 53.98 | 28,998 | -0.05(-0.09%) |
Aug 05, 2022 | 53.40 | 54.14 | 53.40 | 54.03 | 56,125 | -0.15(-0.27%) |
Aug 04, 2022 | 54.01 | 54.22 | 53.78 | 54.18 | 35,573 | +0.28(+0.52%) |
Aug 03, 2022 | 53.33 | 54.04 | 53.30 | 53.90 | 188,202 | +0.71(+1.34%) |
Aug 02, 2022 | 53.18 | 53.81 | 52.96 | 53.19 | 38,796 | -0.19(-0.35%) |
Aug 01, 2022 | 53.14 | 53.81 | 52.91 | 53.37 | 209,339 | -0.13(-0.24%) |
Jul 29, 2022 | 52.73 | 53.56 | 52.64 | 53.50 | 32,682 | +0.72(+1.37%) |
Jul 28, 2022 | 51.79 | 52.86 | 51.55 | 52.78 | 37,064 | +1.06(+2.05%) |
Jul 27, 2022 | 50.56 | 51.92 | 50.56 | 51.72 | 41,848 | +1.77(+3.53%) |
Jul 26, 2022 | 50.61 | 50.62 | 49.83 | 49.95 | 27,442 | -0.89(-1.76%) |
Jul 25, 2022 | 51.12 | 51.12 | 50.59 | 50.84 | 37,705 | -0.25(-0.49%) |
Jul 22, 2022 | 51.76 | 51.91 | 50.85 | 51.09 | 29,956 | -0.78(-1.51%) |
Jul 21, 2022 | 50.87 | 51.88 | 50.81 | 51.88 | 154,053 | +0.98(+1.93%) |
Jul 20, 2022 | 50.20 | 51.07 | 50.20 | 50.89 | 69,115 | +0.81(+1.62%) |
Jul 19, 2022 | 49.18 | 50.10 | 49.05 | 50.08 | 53,031 | +1.53(+3.15%) |
Jul 18, 2022 | 49.38 | 49.66 | 48.42 | 48.55 | 77,281 | -0.32(-0.65%) |
Jul 15, 2022 | 48.49 | 48.89 | 48.31 | 48.87 | 194,569 | +0.99(+2.07%) |
Jul 14, 2022 | 47.39 | 48.03 | 46.87 | 47.88 | 48,769 | -0.08(-0.17%) |
Jul 13, 2022 | 47.19 | 48.26 | 47.08 | 47.96 | 98,422 | -0.07(-0.14%) |
Jul 12, 2022 | 48.80 | 49.16 | 47.76 | 48.03 | 50,372 | -0.76(-1.57%) |
Jul 11, 2022 | 49.29 | 49.29 | 48.72 | 48.79 | 68,954 | -0.83(-1.68%) |
Jul 08, 2022 | 49.36 | 49.82 | 49.12 | 49.62 | 34,863 | -0.15(-0.30%) |
Jul 07, 2022 | 49.08 | 49.82 | 49.02 | 49.77 | 50,328 | +0.96(+1.96%) |
Jul 06, 2022 | 48.80 | 49.19 | 48.46 | 48.82 | 32,436 | +0.14(+0.30%) |
Jul 05, 2022 | 47.40 | 48.67 | 47.12 | 48.67 | 68,705 | +0.57(+1.18%) |