Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.94 | 43.38 | 42.28 | 42.39 | 111,885 | -0.70(-1.62%) |
Sep 29, 2022 | 43.72 | 43.72 | 42.67 | 43.08 | 107,435 | -1.16(-2.63%) |
Sep 28, 2022 | 43.63 | 44.38 | 43.35 | 44.25 | 118,660 | +0.45(+1.02%) |
Sep 27, 2022 | 44.25 | 44.58 | 43.49 | 43.80 | 152,412 | -0.01(-0.02%) |
Sep 26, 2022 | 44.14 | 44.63 | 43.65 | 43.81 | 134,057 | -0.45(-1.01%) |
Sep 23, 2022 | 44.66 | 44.66 | 43.77 | 44.26 | 247,904 | -0.83(-1.83%) |
Sep 22, 2022 | 45.34 | 45.44 | 44.85 | 45.08 | 296,245 | -0.39(-0.85%) |
Sep 21, 2022 | 46.26 | 46.83 | 45.43 | 45.47 | 129,801 | -0.59(-1.28%) |
Sep 20, 2022 | 46.16 | 46.27 | 45.77 | 46.06 | 181,906 | -0.50(-1.08%) |
Sep 19, 2022 | 46.01 | 46.61 | 46.00 | 46.56 | 104,091 | +0.21(+0.46%) |
Sep 16, 2022 | 45.98 | 46.46 | 45.80 | 46.35 | 193,480 | +0.03(+0.06%) |
Sep 15, 2022 | 46.82 | 47.00 | 46.14 | 46.32 | 80,950 | -0.69(-1.48%) |
Sep 14, 2022 | 47.26 | 47.31 | 46.69 | 47.01 | 126,617 | -0.05(-0.10%) |
Sep 13, 2022 | 48.18 | 48.37 | 46.96 | 47.06 | 130,333 | -2.16(-4.39%) |
Sep 12, 2022 | 49.14 | 49.43 | 48.96 | 49.22 | 79,114 | +0.43(+0.89%) |
Sep 09, 2022 | 48.30 | 48.88 | 48.30 | 48.79 | 63,489 | +0.88(+1.83%) |
Sep 08, 2022 | 47.40 | 48.04 | 47.19 | 47.91 | 107,222 | +0.18(+0.38%) |
Sep 07, 2022 | 47.17 | 47.86 | 47.15 | 47.73 | 72,961 | +0.59(+1.25%) |
Sep 06, 2022 | 47.72 | 47.72 | 46.97 | 47.14 | 83,268 | -0.45(-0.95%) |
Sep 02, 2022 | 48.59 | 48.77 | 47.44 | 47.59 | 72,125 | -0.52(-1.08%) |
Sep 01, 2022 | 47.86 | 48.12 | 47.33 | 48.11 | 111,611 | -0.19(-0.40%) |
Aug 31, 2022 | 48.86 | 48.92 | 48.24 | 48.31 | 84,008 | -0.38(-0.77%) |
Aug 30, 2022 | 49.45 | 49.45 | 48.46 | 48.68 | 54,466 | -0.60(-1.21%) |
Aug 29, 2022 | 49.45 | 49.62 | 49.13 | 49.28 | 113,364 | -0.45(-0.91%) |
Aug 26, 2022 | 51.71 | 51.71 | 49.70 | 49.73 | 86,380 | -1.95(-3.77%) |
Aug 25, 2022 | 50.90 | 51.68 | 50.86 | 51.68 | 62,856 | +1.01(+2.00%) |
Aug 24, 2022 | 50.75 | 50.78 | 50.36 | 50.67 | 48,485 | -0.05(-0.10%) |
Aug 23, 2022 | 50.81 | 51.24 | 50.72 | 50.72 | 51,761 | -0.11(-0.21%) |
Aug 22, 2022 | 51.67 | 51.67 | 50.69 | 50.82 | 62,268 | -1.46(-2.79%) |
Aug 19, 2022 | 52.62 | 52.62 | 52.11 | 52.28 | 82,557 | -0.72(-1.36%) |
Aug 18, 2022 | 52.52 | 53.09 | 52.43 | 53.00 | 165,501 | +0.59(+1.12%) |
Aug 17, 2022 | 52.61 | 52.72 | 52.05 | 52.41 | 105,319 | -0.75(-1.41%) |
Aug 16, 2022 | 53.02 | 53.43 | 52.83 | 53.17 | 104,538 | +0.03(+0.05%) |
Aug 15, 2022 | 52.85 | 53.25 | 52.71 | 53.14 | 86,240 | +0.03(+0.05%) |
Aug 12, 2022 | 52.50 | 53.11 | 52.41 | 53.11 | 107,936 | +0.89(+1.70%) |
Aug 11, 2022 | 52.38 | 52.90 | 52.12 | 52.22 | 87,746 | +0.13(+0.24%) |
Aug 10, 2022 | 51.67 | 52.14 | 51.54 | 52.10 | 312,575 | +1.25(+2.47%) |
Aug 09, 2022 | 51.33 | 51.33 | 50.60 | 50.84 | 73,159 | -0.88(-1.70%) |
Aug 08, 2022 | 52.02 | 52.23 | 51.53 | 51.72 | 49,972 | -0.24(-0.46%) |
Aug 05, 2022 | 51.61 | 52.09 | 51.55 | 51.96 | 52,839 | -0.21(-0.41%) |
Aug 04, 2022 | 52.12 | 52.24 | 51.86 | 52.17 | 108,566 | +0.05(+0.09%) |
Aug 03, 2022 | 51.37 | 52.21 | 51.36 | 52.12 | 152,569 | +0.99(+1.94%) |
Aug 02, 2022 | 51.40 | 51.70 | 50.93 | 51.13 | 88,949 | -0.49(-0.95%) |
Aug 01, 2022 | 51.29 | 51.93 | 51.25 | 51.62 | 118,484 | -0.02(-0.04%) |
Jul 29, 2022 | 51.13 | 51.76 | 50.99 | 51.64 | 422,051 | +0.09(+0.17%) |
Jul 28, 2022 | 51.09 | 51.69 | 50.61 | 51.56 | 291,408 | +0.31(+0.60%) |
Jul 27, 2022 | 50.30 | 51.46 | 50.30 | 51.25 | 70,215 | +1.43(+2.86%) |
Jul 26, 2022 | 50.17 | 50.17 | 49.66 | 49.82 | 57,055 | -0.48(-0.96%) |
Jul 25, 2022 | 50.31 | 50.33 | 49.91 | 50.30 | 57,301 | -0.06(-0.11%) |
Jul 22, 2022 | 50.89 | 50.89 | 49.98 | 50.36 | 101,228 | -0.56(-1.10%) |
Jul 21, 2022 | 50.48 | 50.97 | 50.02 | 50.92 | 177,205 | +0.37(+0.72%) |
Jul 20, 2022 | 50.21 | 50.78 | 50.12 | 50.55 | 149,187 | +0.28(+0.56%) |
Jul 19, 2022 | 49.36 | 50.31 | 49.32 | 50.27 | 148,605 | +1.19(+2.42%) |
Jul 18, 2022 | 49.79 | 49.89 | 48.90 | 49.09 | 86,917 | -0.32(-0.64%) |
Jul 15, 2022 | 49.09 | 49.41 | 48.77 | 49.40 | 84,704 | +0.86(+1.77%) |
Jul 14, 2022 | 47.78 | 48.69 | 47.39 | 48.55 | 132,777 | +0.32(+0.66%) |
Jul 13, 2022 | 47.62 | 48.45 | 47.50 | 48.23 | 389,011 | +0.00(+0.00%) |
Jul 12, 2022 | 48.65 | 48.81 | 48.01 | 48.23 | 143,213 | -0.25(-0.52%) |
Jul 11, 2022 | 48.76 | 48.88 | 48.43 | 48.48 | 114,446 | -0.71(-1.45%) |
Jul 08, 2022 | 48.77 | 49.25 | 48.67 | 49.19 | 170,489 | +0.04(+0.08%) |
Jul 07, 2022 | 48.58 | 49.26 | 48.58 | 49.15 | 110,682 | +1.05(+2.19%) |
Jul 06, 2022 | 47.92 | 48.40 | 47.73 | 48.10 | 95,964 | +0.24(+0.50%) |
Jul 05, 2022 | 47.23 | 47.87 | 46.79 | 47.86 | 370,381 | -0.07(-0.14%) |