Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.00 | 45.91 | 44.00 | 44.09 | 194,213 | -1.08(-2.39%) |
Sep 29, 2022 | 46.71 | 46.71 | 44.59 | 45.17 | 177,580 | -2.45(-5.14%) |
Sep 28, 2022 | 47.70 | 48.10 | 46.73 | 47.62 | 237,723 | +0.32(+0.68%) |
Sep 27, 2022 | 48.65 | 49.05 | 47.01 | 47.30 | 171,377 | +0.12(+0.25%) |
Sep 26, 2022 | 49.46 | 50.00 | 47.17 | 47.18 | 165,892 | -2.27(-4.59%) |
Sep 23, 2022 | 48.00 | 49.59 | 47.78 | 49.45 | 261,538 | +0.52(+1.06%) |
Sep 22, 2022 | 50.39 | 50.39 | 47.73 | 48.93 | 320,492 | -1.32(-2.63%) |
Sep 21, 2022 | 52.92 | 53.15 | 50.12 | 50.25 | 257,129 | -2.55(-4.83%) |
Sep 20, 2022 | 53.51 | 53.56 | 52.65 | 52.80 | 125,686 | -1.38(-2.55%) |
Sep 19, 2022 | 54.13 | 55.88 | 54.11 | 54.18 | 138,403 | -0.80(-1.46%) |
Sep 16, 2022 | 55.43 | 56.01 | 54.61 | 54.98 | 201,744 | -1.29(-2.29%) |
Sep 15, 2022 | 57.05 | 58.69 | 56.18 | 56.27 | 89,736 | -1.37(-2.38%) |
Sep 14, 2022 | 57.24 | 57.66 | 55.88 | 57.64 | 97,245 | +0.52(+0.91%) |
Sep 13, 2022 | 57.22 | 58.23 | 56.64 | 57.12 | 137,614 | -1.70(-2.89%) |
Sep 12, 2022 | 57.45 | 58.87 | 57.02 | 58.82 | 103,669 | +1.52(+2.65%) |
Sep 09, 2022 | 56.11 | 57.72 | 56.11 | 57.30 | 108,821 | +1.73(+3.11%) |
Sep 08, 2022 | 55.19 | 56.19 | 54.58 | 55.57 | 81,128 | -0.30(-0.54%) |
Sep 07, 2022 | 54.54 | 56.20 | 54.54 | 55.87 | 145,740 | +0.90(+1.64%) |
Sep 06, 2022 | 53.43 | 55.04 | 52.81 | 54.97 | 186,265 | +1.97(+3.72%) |
Sep 02, 2022 | 54.17 | 54.33 | 52.72 | 53.00 | 160,703 | -0.83(-1.54%) |
Sep 01, 2022 | 55.21 | 55.21 | 52.63 | 53.83 | 206,119 | -1.73(-3.11%) |
Aug 31, 2022 | 56.24 | 57.02 | 55.46 | 55.56 | 92,090 | -0.66(-1.17%) |
Aug 30, 2022 | 57.37 | 57.88 | 55.39 | 56.22 | 106,753 | -1.16(-2.02%) |
Aug 29, 2022 | 56.06 | 57.59 | 55.64 | 57.38 | 99,991 | +0.45(+0.79%) |
Aug 26, 2022 | 60.55 | 60.75 | 56.80 | 56.93 | 140,837 | -3.99(-6.55%) |
Aug 25, 2022 | 60.90 | 61.54 | 59.92 | 60.92 | 137,940 | +0.31(+0.51%) |
Aug 24, 2022 | 58.25 | 61.25 | 58.25 | 60.61 | 181,751 | +1.92(+3.27%) |
Aug 23, 2022 | 58.25 | 58.96 | 57.35 | 58.69 | 225,954 | +0.44(+0.76%) |
Aug 22, 2022 | 63.87 | 63.97 | 57.75 | 58.25 | 483,947 | -6.66(-10.26%) |
Aug 19, 2022 | 67.17 | 69.97 | 63.15 | 64.91 | 955,861 | +2.21(+3.52%) |
Aug 18, 2022 | 62.17 | 63.48 | 61.23 | 62.70 | 215,216 | +1.08(+1.75%) |
Aug 17, 2022 | 62.86 | 63.02 | 61.54 | 61.62 | 143,587 | -2.24(-3.51%) |
Aug 16, 2022 | 64.31 | 64.40 | 63.51 | 63.86 | 164,135 | -0.09(-0.14%) |
Aug 15, 2022 | 63.55 | 64.70 | 63.00 | 63.95 | 127,410 | +0.29(+0.46%) |
Aug 12, 2022 | 62.66 | 63.66 | 62.24 | 63.66 | 122,359 | +1.40(+2.25%) |
Aug 11, 2022 | 62.05 | 63.77 | 62.05 | 62.26 | 88,986 | +0.28(+0.45%) |
Aug 10, 2022 | 61.61 | 62.02 | 60.70 | 61.98 | 82,145 | +1.61(+2.67%) |
Aug 09, 2022 | 60.29 | 60.37 | 59.13 | 60.37 | 76,630 | -0.47(-0.77%) |
Aug 08, 2022 | 60.09 | 62.03 | 59.99 | 60.84 | 125,920 | +1.22(+2.05%) |
Aug 05, 2022 | 60.03 | 60.22 | 58.53 | 59.62 | 98,647 | -0.87(-1.44%) |
Aug 04, 2022 | 60.33 | 61.14 | 60.15 | 60.49 | 88,355 | +0.57(+0.95%) |
Aug 03, 2022 | 59.99 | 60.71 | 59.84 | 59.92 | 93,970 | +0.35(+0.59%) |
Aug 02, 2022 | 59.13 | 60.00 | 59.00 | 59.57 | 79,700 | +0.54(+0.91%) |
Aug 01, 2022 | 57.60 | 59.29 | 57.09 | 59.03 | 93,053 | +0.80(+1.37%) |
Jul 29, 2022 | 58.44 | 58.55 | 57.38 | 58.23 | 118,518 | -0.21(-0.36%) |
Jul 28, 2022 | 59.32 | 59.32 | 57.32 | 58.44 | 88,181 | -0.65(-1.10%) |
Jul 27, 2022 | 57.86 | 59.33 | 57.71 | 59.09 | 116,628 | +1.54(+2.68%) |
Jul 26, 2022 | 57.89 | 58.62 | 57.13 | 57.55 | 86,625 | -0.66(-1.13%) |
Jul 25, 2022 | 58.12 | 58.97 | 57.15 | 58.21 | 125,986 | +0.45(+0.78%) |
Jul 22, 2022 | 59.18 | 59.18 | 56.93 | 57.76 | 100,720 | -0.81(-1.38%) |
Jul 21, 2022 | 58.78 | 59.24 | 57.09 | 58.57 | 153,941 | -0.68(-1.15%) |
Jul 20, 2022 | 57.64 | 59.36 | 57.58 | 59.25 | 146,311 | +1.61(+2.79%) |
Jul 19, 2022 | 56.40 | 57.95 | 56.40 | 57.64 | 196,417 | +2.17(+3.91%) |
Jul 18, 2022 | 54.81 | 56.19 | 54.72 | 55.47 | 136,063 | +1.14(+2.10%) |
Jul 15, 2022 | 52.87 | 54.50 | 51.84 | 54.33 | 208,752 | +2.72(+5.27%) |
Jul 14, 2022 | 50.33 | 52.37 | 49.93 | 51.61 | 194,622 | +0.75(+1.47%) |
Jul 13, 2022 | 48.85 | 50.90 | 48.07 | 50.86 | 242,920 | +1.32(+2.66%) |
Jul 12, 2022 | 49.05 | 50.72 | 49.05 | 49.54 | 356,244 | +0.27(+0.55%) |
Jul 11, 2022 | 50.58 | 50.97 | 48.88 | 49.27 | 277,657 | -1.82(-3.56%) |
Jul 08, 2022 | 52.09 | 52.70 | 50.68 | 51.09 | 163,702 | -1.08(-2.07%) |
Jul 07, 2022 | 53.50 | 54.29 | 51.72 | 52.17 | 185,021 | -1.08(-2.03%) |
Jul 06, 2022 | 54.10 | 54.67 | 52.69 | 53.25 | 175,677 | -1.18(-2.17%) |
Jul 05, 2022 | 51.63 | 54.50 | 50.73 | 54.43 | 351,691 | +1.31(+2.47%) |