Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.57 | 43.81 | 43.14 | 43.16 | 53,418 | -0.10(-0.23%) |
Sep 29, 2022 | 43.22 | 43.33 | 42.73 | 43.26 | 32,881 | -0.41(-0.95%) |
Sep 28, 2022 | 42.47 | 43.89 | 42.38 | 43.67 | 59,083 | +1.22(+2.88%) |
Sep 27, 2022 | 43.22 | 43.67 | 42.36 | 42.45 | 92,880 | -0.59(-1.37%) |
Sep 26, 2022 | 42.49 | 43.35 | 42.49 | 43.04 | 68,366 | +0.15(+0.34%) |
Sep 23, 2022 | 43.23 | 43.23 | 42.65 | 42.89 | 54,905 | -0.98(-2.24%) |
Sep 22, 2022 | 45.02 | 45.05 | 43.39 | 43.87 | 69,848 | -1.30(-2.87%) |
Sep 21, 2022 | 45.74 | 46.11 | 45.15 | 45.17 | 30,726 | -0.54(-1.18%) |
Sep 20, 2022 | 46.02 | 46.17 | 45.34 | 45.71 | 44,260 | -0.92(-1.98%) |
Sep 19, 2022 | 45.80 | 46.69 | 45.80 | 46.63 | 112,454 | +0.45(+0.98%) |
Sep 16, 2022 | 46.85 | 46.85 | 45.69 | 46.18 | 135,541 | -1.35(-2.85%) |
Sep 15, 2022 | 46.78 | 47.62 | 46.73 | 47.54 | 124,399 | +0.60(+1.28%) |
Sep 14, 2022 | 47.28 | 47.46 | 46.65 | 46.94 | 56,009 | -0.40(-0.85%) |
Sep 13, 2022 | 47.85 | 47.93 | 47.18 | 47.34 | 60,898 | -1.11(-2.29%) |
Sep 12, 2022 | 48.14 | 48.78 | 48.14 | 48.45 | 54,859 | +0.22(+0.45%) |
Sep 09, 2022 | 47.43 | 48.23 | 47.43 | 48.23 | 38,888 | +1.15(+2.44%) |
Sep 08, 2022 | 46.35 | 47.14 | 46.19 | 47.09 | 47,670 | +0.41(+0.88%) |
Sep 07, 2022 | 45.91 | 46.90 | 45.82 | 46.67 | 41,605 | +0.73(+1.58%) |
Sep 06, 2022 | 45.82 | 46.49 | 45.83 | 45.95 | 58,868 | +0.00(+0.00%) |
Sep 02, 2022 | 46.42 | 46.68 | 45.79 | 45.95 | 54,364 | +0.01(+0.02%) |
Sep 01, 2022 | 46.51 | 46.51 | 45.32 | 45.94 | 51,488 | -0.64(-1.37%) |
Aug 31, 2022 | 46.14 | 46.97 | 46.14 | 46.57 | 75,561 | -0.20(-0.42%) |
Aug 30, 2022 | 47.89 | 48.02 | 46.61 | 46.77 | 87,829 | -0.96(-2.02%) |
Aug 29, 2022 | 47.53 | 47.92 | 47.23 | 47.73 | 55,301 | +0.12(+0.25%) |
Aug 26, 2022 | 48.78 | 48.78 | 47.47 | 47.62 | 43,709 | -1.32(-2.69%) |
Aug 25, 2022 | 48.58 | 48.93 | 48.30 | 48.93 | 57,987 | +0.49(+1.01%) |
Aug 24, 2022 | 48.18 | 48.74 | 48.18 | 48.44 | 71,685 | -0.04(-0.08%) |
Aug 23, 2022 | 48.13 | 48.91 | 48.13 | 48.48 | 117,444 | +0.10(+0.20%) |
Aug 22, 2022 | 49.69 | 49.69 | 48.16 | 48.38 | 101,150 | -1.31(-2.63%) |
Aug 19, 2022 | 49.70 | 50.43 | 49.50 | 49.69 | 81,465 | -0.51(-1.02%) |
Aug 18, 2022 | 49.75 | 50.30 | 49.38 | 50.20 | 67,110 | +0.33(+0.67%) |
Aug 17, 2022 | 48.80 | 50.29 | 48.80 | 49.86 | 74,156 | +0.43(+0.87%) |
Aug 16, 2022 | 49.25 | 49.51 | 49.00 | 49.43 | 53,875 | +0.15(+0.30%) |
Aug 15, 2022 | 49.70 | 49.70 | 48.54 | 49.28 | 73,874 | -0.64(-1.28%) |
Aug 12, 2022 | 48.19 | 50.04 | 48.17 | 49.92 | 138,245 | +2.14(+4.48%) |
Aug 11, 2022 | 48.51 | 50.15 | 47.55 | 47.78 | 224,031 | +0.01(+0.02%) |
Aug 10, 2022 | 46.95 | 47.96 | 46.95 | 47.77 | 115,748 | +1.53(+3.31%) |
Aug 09, 2022 | 47.37 | 47.54 | 46.23 | 46.24 | 88,293 | -1.12(-2.36%) |
Aug 08, 2022 | 47.20 | 47.60 | 47.12 | 47.36 | 69,277 | +0.21(+0.44%) |
Aug 05, 2022 | 47.61 | 47.61 | 46.42 | 47.15 | 33,206 | -0.94(-1.96%) |
Aug 04, 2022 | 46.68 | 48.27 | 46.68 | 48.10 | 130,972 | +1.15(+2.45%) |
Aug 03, 2022 | 47.22 | 47.22 | 46.32 | 46.95 | 40,916 | -0.02(-0.04%) |
Aug 02, 2022 | 47.81 | 48.04 | 46.85 | 46.97 | 42,571 | -1.14(-2.37%) |
Aug 01, 2022 | 48.03 | 48.23 | 47.87 | 48.11 | 22,581 | -0.39(-0.81%) |
Jul 29, 2022 | 47.51 | 48.92 | 47.51 | 48.50 | 44,375 | +0.86(+1.81%) |
Jul 28, 2022 | 47.32 | 47.74 | 47.26 | 47.63 | 41,972 | +0.19(+0.39%) |
Jul 27, 2022 | 46.54 | 47.62 | 46.54 | 47.45 | 52,643 | +0.96(+2.07%) |
Jul 26, 2022 | 46.29 | 46.64 | 46.22 | 46.49 | 20,179 | +0.02(+0.04%) |
Jul 25, 2022 | 45.91 | 46.66 | 45.91 | 46.47 | 36,204 | +0.50(+1.09%) |
Jul 22, 2022 | 46.10 | 46.41 | 45.72 | 45.97 | 51,210 | +0.07(+0.15%) |
Jul 21, 2022 | 44.84 | 45.95 | 44.84 | 45.90 | 41,228 | +0.49(+1.08%) |
Jul 20, 2022 | 44.93 | 45.46 | 44.93 | 45.41 | 41,488 | +0.52(+1.16%) |
Jul 19, 2022 | 43.56 | 45.06 | 43.56 | 44.89 | 67,486 | +1.52(+3.51%) |
Jul 18, 2022 | 43.58 | 43.85 | 43.15 | 43.36 | 54,183 | +0.47(+1.10%) |
Jul 15, 2022 | 42.75 | 43.25 | 42.52 | 42.89 | 58,385 | +0.33(+0.78%) |
Jul 14, 2022 | 42.28 | 42.73 | 41.96 | 42.56 | 63,320 | -0.33(-0.78%) |
Jul 13, 2022 | 42.93 | 43.02 | 42.41 | 42.89 | 41,470 | -0.37(-0.86%) |
Jul 12, 2022 | 44.06 | 44.06 | 43.14 | 43.27 | 42,120 | -0.59(-1.34%) |
Jul 11, 2022 | 44.22 | 44.22 | 43.57 | 43.86 | 42,372 | -0.45(-1.02%) |
Jul 08, 2022 | 44.15 | 44.44 | 43.91 | 44.31 | 43,653 | +0.09(+0.20%) |
Jul 07, 2022 | 43.23 | 44.31 | 43.09 | 44.22 | 64,434 | +1.35(+3.16%) |
Jul 06, 2022 | 42.98 | 43.10 | 42.24 | 42.86 | 67,484 | +0.06(+0.14%) |
Jul 05, 2022 | 42.64 | 42.80 | 42.05 | 42.80 | 53,281 | -0.47(-1.09%) |