Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.49 | 46.16 | 44.57 | 44.69 | 707,428 | -0.73(-1.61%) |
Sep 29, 2022 | 46.61 | 46.61 | 45.00 | 45.42 | 645,931 | -1.54(-3.27%) |
Sep 28, 2022 | 45.50 | 47.19 | 45.38 | 46.96 | 625,799 | +1.53(+3.36%) |
Sep 27, 2022 | 46.49 | 46.84 | 45.21 | 45.43 | 743,892 | -0.82(-1.77%) |
Sep 26, 2022 | 46.64 | 47.12 | 45.67 | 46.25 | 987,274 | -0.75(-1.59%) |
Sep 23, 2022 | 46.94 | 47.09 | 46.00 | 47.00 | 657,552 | -0.34(-0.73%) |
Sep 22, 2022 | 47.85 | 47.99 | 47.30 | 47.34 | 609,099 | -0.79(-1.64%) |
Sep 21, 2022 | 49.35 | 49.50 | 48.11 | 48.13 | 636,035 | -1.11(-2.26%) |
Sep 20, 2022 | 50.37 | 50.41 | 48.83 | 49.24 | 448,490 | -1.30(-2.57%) |
Sep 19, 2022 | 49.61 | 50.69 | 49.43 | 50.54 | 508,264 | +0.40(+0.81%) |
Sep 16, 2022 | 49.71 | 50.33 | 49.28 | 50.14 | 970,719 | +0.24(+0.47%) |
Sep 15, 2022 | 49.82 | 50.77 | 49.69 | 49.90 | 771,108 | +0.21(+0.42%) |
Sep 14, 2022 | 50.50 | 50.65 | 48.87 | 49.69 | 879,485 | -0.87(-1.71%) |
Sep 13, 2022 | 51.87 | 52.07 | 50.25 | 50.56 | 1,278,460 | -2.25(-4.25%) |
Sep 12, 2022 | 51.58 | 52.84 | 51.58 | 52.81 | 796,669 | +1.40(+2.72%) |
Sep 09, 2022 | 50.68 | 51.55 | 50.68 | 51.41 | 683,301 | +0.92(+1.81%) |
Sep 08, 2022 | 49.46 | 50.87 | 49.29 | 50.49 | 736,656 | +0.95(+1.91%) |
Sep 07, 2022 | 47.50 | 49.93 | 47.43 | 49.55 | 694,150 | +2.01(+4.23%) |
Sep 06, 2022 | 47.72 | 47.96 | 47.26 | 47.54 | 492,608 | -0.13(-0.27%) |
Sep 02, 2022 | 48.36 | 48.78 | 47.46 | 47.67 | 628,019 | -0.29(-0.60%) |
Sep 01, 2022 | 47.19 | 47.96 | 47.13 | 47.95 | 593,215 | +0.12(+0.25%) |
Aug 31, 2022 | 48.38 | 48.38 | 47.50 | 47.83 | 704,174 | -0.29(-0.59%) |
Aug 30, 2022 | 48.94 | 48.94 | 48.01 | 48.12 | 1,293,596 | -0.65(-1.33%) |
Aug 29, 2022 | 47.91 | 48.89 | 47.72 | 48.77 | 556,983 | +0.58(+1.21%) |
Aug 26, 2022 | 50.61 | 50.69 | 48.18 | 48.19 | 965,413 | -2.29(-4.55%) |
Aug 25, 2022 | 50.47 | 50.86 | 50.08 | 50.48 | 785,357 | +0.15(+0.29%) |
Aug 24, 2022 | 49.68 | 50.47 | 49.45 | 50.33 | 1,029,045 | +0.48(+0.97%) |
Aug 23, 2022 | 50.33 | 50.68 | 49.61 | 49.85 | 830,414 | -0.66(-1.31%) |
Aug 22, 2022 | 51.34 | 51.39 | 50.44 | 50.51 | 622,409 | -1.20(-2.32%) |
Aug 19, 2022 | 51.71 | 52.25 | 51.36 | 51.71 | 469,892 | -0.44(-0.85%) |
Aug 18, 2022 | 52.35 | 52.52 | 51.82 | 52.16 | 535,128 | -0.18(-0.34%) |
Aug 17, 2022 | 52.07 | 52.70 | 52.03 | 52.33 | 953,277 | -0.19(-0.36%) |
Aug 16, 2022 | 52.99 | 53.24 | 52.26 | 52.52 | 723,688 | -0.52(-0.98%) |
Aug 15, 2022 | 52.77 | 53.29 | 52.48 | 53.04 | 537,038 | +0.04(+0.07%) |
Aug 12, 2022 | 52.14 | 53.16 | 52.14 | 53.00 | 747,757 | +0.94(+1.80%) |
Aug 11, 2022 | 52.24 | 53.08 | 51.90 | 52.07 | 412,614 | -0.18(-0.34%) |
Aug 10, 2022 | 51.37 | 52.25 | 51.26 | 52.24 | 490,643 | +1.35(+2.65%) |
Aug 09, 2022 | 51.89 | 52.25 | 50.64 | 50.90 | 768,678 | -1.10(-2.12%) |
Aug 08, 2022 | 51.91 | 52.59 | 51.89 | 52.00 | 605,919 | -0.11(-0.21%) |
Aug 05, 2022 | 51.90 | 52.41 | 51.43 | 52.11 | 1,361,377 | +0.04(+0.08%) |
Aug 04, 2022 | 52.62 | 52.69 | 51.84 | 52.07 | 1,760,644 | -0.47(-0.90%) |
Aug 03, 2022 | 50.23 | 52.85 | 50.10 | 52.54 | 3,792,356 | +2.40(+4.79%) |
Aug 02, 2022 | 49.69 | 50.58 | 48.26 | 50.14 | 1,473,385 | +0.22(+0.43%) |
Aug 01, 2022 | 49.46 | 50.43 | 49.03 | 49.92 | 1,032,247 | +0.07(+0.14%) |
Jul 29, 2022 | 49.00 | 50.02 | 48.78 | 49.85 | 617,088 | +0.66(+1.34%) |
Jul 28, 2022 | 48.54 | 49.33 | 48.35 | 49.19 | 1,163,874 | +0.51(+1.05%) |
Jul 27, 2022 | 48.88 | 49.18 | 48.14 | 48.68 | 703,580 | -0.22(-0.44%) |
Jul 26, 2022 | 48.90 | 49.06 | 48.50 | 48.90 | 602,971 | +0.01(+0.02%) |
Jul 25, 2022 | 49.17 | 49.33 | 48.59 | 48.89 | 573,600 | -0.34(-0.70%) |
Jul 22, 2022 | 49.45 | 50.48 | 48.92 | 49.23 | 1,031,842 | +0.79(+1.63%) |
Jul 21, 2022 | 48.53 | 48.72 | 47.79 | 48.44 | 655,852 | +0.00(+0.00%) |
Jul 20, 2022 | 48.88 | 49.12 | 48.20 | 48.44 | 705,722 | -0.43(-0.89%) |
Jul 19, 2022 | 48.54 | 49.26 | 48.34 | 48.88 | 660,700 | +0.77(+1.60%) |
Jul 18, 2022 | 48.72 | 48.81 | 48.09 | 48.11 | 384,952 | -0.44(-0.91%) |
Jul 15, 2022 | 47.87 | 48.64 | 47.27 | 48.55 | 871,428 | +1.44(+3.05%) |
Jul 14, 2022 | 46.99 | 47.44 | 46.30 | 47.11 | 904,323 | -0.45(-0.95%) |
Jul 13, 2022 | 46.96 | 48.13 | 46.67 | 47.57 | 912,839 | +0.10(+0.21%) |
Jul 12, 2022 | 46.95 | 47.99 | 46.90 | 47.47 | 335,669 | +0.28(+0.58%) |
Jul 11, 2022 | 47.55 | 47.71 | 47.05 | 47.19 | 512,360 | -0.21(-0.43%) |
Jul 08, 2022 | 47.47 | 48.65 | 47.12 | 47.40 | 665,675 | -0.14(-0.29%) |
Jul 07, 2022 | 46.78 | 47.55 | 46.72 | 47.54 | 1,114,444 | +0.93(+2.00%) |
Jul 06, 2022 | 46.62 | 47.05 | 46.21 | 46.61 | 1,249,434 | +0.09(+0.19%) |
Jul 05, 2022 | 44.75 | 46.54 | 44.61 | 46.52 | 1,452,297 | +0.95(+2.08%) |