Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.20 | 43.31 | 42.01 | 42.11 | 562,642 | -0.91(-2.12%) |
Sep 29, 2022 | 43.31 | 43.75 | 42.70 | 43.02 | 296,938 | -0.66(-1.51%) |
Sep 28, 2022 | 43.27 | 43.98 | 42.80 | 43.68 | 358,771 | +0.74(+1.72%) |
Sep 27, 2022 | 43.68 | 44.07 | 42.53 | 42.94 | 334,710 | -0.54(-1.24%) |
Sep 26, 2022 | 44.21 | 44.55 | 43.40 | 43.48 | 307,354 | -1.12(-2.51%) |
Sep 23, 2022 | 44.99 | 45.09 | 44.23 | 44.60 | 348,658 | -0.69(-1.52%) |
Sep 22, 2022 | 47.07 | 47.13 | 44.83 | 45.29 | 512,245 | -1.98(-4.19%) |
Sep 21, 2022 | 48.21 | 48.60 | 47.26 | 47.27 | 238,682 | -0.69(-1.44%) |
Sep 20, 2022 | 49.29 | 49.61 | 47.35 | 47.96 | 309,565 | -1.69(-3.40%) |
Sep 19, 2022 | 49.00 | 49.66 | 48.95 | 49.65 | 298,826 | +0.24(+0.49%) |
Sep 16, 2022 | 49.98 | 50.17 | 49.33 | 49.41 | 1,067,518 | -1.08(-2.14%) |
Sep 15, 2022 | 50.26 | 51.25 | 49.63 | 50.49 | 387,920 | +0.18(+0.36%) |
Sep 14, 2022 | 50.13 | 50.96 | 49.82 | 50.31 | 302,994 | +0.17(+0.34%) |
Sep 13, 2022 | 51.11 | 51.46 | 50.02 | 50.14 | 318,375 | -1.95(-3.74%) |
Sep 12, 2022 | 51.62 | 52.51 | 51.62 | 52.09 | 193,483 | +0.82(+1.60%) |
Sep 09, 2022 | 50.94 | 51.48 | 50.94 | 51.27 | 272,704 | +0.67(+1.32%) |
Sep 08, 2022 | 50.10 | 50.63 | 49.92 | 50.60 | 307,717 | +0.10(+0.20%) |
Sep 07, 2022 | 49.06 | 50.77 | 49.06 | 50.50 | 336,434 | +1.35(+2.75%) |
Sep 06, 2022 | 49.71 | 50.02 | 48.76 | 49.15 | 253,564 | -0.22(-0.45%) |
Sep 02, 2022 | 50.03 | 50.61 | 49.15 | 49.37 | 297,928 | -0.37(-0.74%) |
Sep 01, 2022 | 49.95 | 49.95 | 49.30 | 49.74 | 400,546 | -0.35(-0.70%) |
Aug 31, 2022 | 50.75 | 50.93 | 50.02 | 50.09 | 337,301 | -0.60(-1.18%) |
Aug 30, 2022 | 50.63 | 50.91 | 50.17 | 50.69 | 242,199 | +0.11(+0.22%) |
Aug 29, 2022 | 51.23 | 51.30 | 50.58 | 50.58 | 250,577 | -0.83(-1.61%) |
Aug 26, 2022 | 52.78 | 53.34 | 51.34 | 51.41 | 401,862 | -1.50(-2.84%) |
Aug 25, 2022 | 52.22 | 53.60 | 52.04 | 52.91 | 636,582 | +0.84(+1.61%) |
Aug 24, 2022 | 51.31 | 52.28 | 51.23 | 52.07 | 347,778 | +0.60(+1.17%) |
Aug 23, 2022 | 51.62 | 52.24 | 51.31 | 51.47 | 347,581 | -0.17(-0.33%) |
Aug 22, 2022 | 52.63 | 52.63 | 51.45 | 51.64 | 243,735 | -1.56(-2.93%) |
Aug 19, 2022 | 53.61 | 53.61 | 52.89 | 53.20 | 271,705 | -0.60(-1.12%) |
Aug 18, 2022 | 54.10 | 54.10 | 53.55 | 53.80 | 188,803 | -0.33(-0.61%) |
Aug 17, 2022 | 54.49 | 54.89 | 53.61 | 54.13 | 343,547 | -0.91(-1.65%) |
Aug 16, 2022 | 53.52 | 55.31 | 53.39 | 55.04 | 324,689 | +1.17(+2.17%) |
Aug 15, 2022 | 53.33 | 54.19 | 52.77 | 53.87 | 480,217 | +0.44(+0.82%) |
Aug 12, 2022 | 52.76 | 54.06 | 52.54 | 53.43 | 597,855 | +0.85(+1.62%) |
Aug 11, 2022 | 52.48 | 52.89 | 52.30 | 52.58 | 348,717 | +0.28(+0.54%) |
Aug 10, 2022 | 51.72 | 53.28 | 51.72 | 52.30 | 358,459 | +1.02(+1.99%) |
Aug 09, 2022 | 52.64 | 52.66 | 51.19 | 51.28 | 572,839 | -1.12(-2.14%) |
Aug 08, 2022 | 50.50 | 52.87 | 50.50 | 52.40 | 813,675 | +1.87(+3.70%) |
Aug 05, 2022 | 50.63 | 51.50 | 48.77 | 50.53 | 840,416 | +3.28(+6.94%) |
Aug 04, 2022 | 48.48 | 48.61 | 47.12 | 47.25 | 490,299 | -1.04(-2.15%) |
Aug 03, 2022 | 47.74 | 48.61 | 47.56 | 48.29 | 427,095 | +0.62(+1.30%) |
Aug 02, 2022 | 48.30 | 48.30 | 47.42 | 47.67 | 327,028 | -0.49(-1.02%) |
Aug 01, 2022 | 46.53 | 48.27 | 46.04 | 48.16 | 434,821 | +1.29(+2.75%) |
Jul 29, 2022 | 46.82 | 47.45 | 46.23 | 46.87 | 271,071 | +0.24(+0.51%) |
Jul 28, 2022 | 46.29 | 46.90 | 45.75 | 46.63 | 330,282 | +0.63(+1.37%) |
Jul 27, 2022 | 46.00 | 46.90 | 45.55 | 46.00 | 440,261 | +0.23(+0.50%) |
Jul 26, 2022 | 45.07 | 45.79 | 44.53 | 45.77 | 309,754 | +0.85(+1.89%) |
Jul 25, 2022 | 45.17 | 45.57 | 44.65 | 44.92 | 218,870 | +0.04(+0.09%) |
Jul 22, 2022 | 45.14 | 45.83 | 44.38 | 44.88 | 236,506 | -0.07(-0.16%) |
Jul 21, 2022 | 44.96 | 45.06 | 44.57 | 44.95 | 171,703 | +0.09(+0.20%) |
Jul 20, 2022 | 44.40 | 44.95 | 43.74 | 44.86 | 353,116 | +0.61(+1.38%) |
Jul 19, 2022 | 43.07 | 44.35 | 42.84 | 44.25 | 222,537 | +1.52(+3.56%) |
Jul 18, 2022 | 43.87 | 44.22 | 42.67 | 42.73 | 274,008 | -0.95(-2.17%) |
Jul 15, 2022 | 43.74 | 45.17 | 43.00 | 43.68 | 239,688 | +0.56(+1.30%) |
Jul 14, 2022 | 42.87 | 43.22 | 42.58 | 43.12 | 181,943 | -0.14(-0.32%) |
Jul 13, 2022 | 43.00 | 43.43 | 42.68 | 43.26 | 341,588 | -0.39(-0.89%) |
Jul 12, 2022 | 43.77 | 44.48 | 43.43 | 43.65 | 251,337 | -0.44(-1.00%) |
Jul 11, 2022 | 44.41 | 44.76 | 43.83 | 44.09 | 294,299 | -0.52(-1.17%) |
Jul 08, 2022 | 44.45 | 45.15 | 43.97 | 44.61 | 313,144 | +0.05(+0.11%) |
Jul 07, 2022 | 44.49 | 45.59 | 44.01 | 44.56 | 214,735 | +0.33(+0.75%) |
Jul 06, 2022 | 44.63 | 45.07 | 43.80 | 44.23 | 333,270 | -0.32(-0.72%) |
Jul 05, 2022 | 43.66 | 44.55 | 42.80 | 44.55 | 400,087 | +0.18(+0.41%) |