Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.49 | 42.24 | 41.31 | 41.31 | 82,979 | -0.28(-0.67%) |
Sep 29, 2022 | 41.72 | 41.72 | 41.08 | 41.59 | 93,666 | -0.91(-2.14%) |
Sep 28, 2022 | 41.39 | 42.66 | 41.38 | 42.50 | 110,849 | +1.14(+2.75%) |
Sep 27, 2022 | 41.70 | 41.93 | 40.98 | 41.36 | 86,638 | -0.03(-0.07%) |
Sep 26, 2022 | 41.67 | 42.30 | 41.26 | 41.39 | 109,803 | -0.43(-1.03%) |
Sep 23, 2022 | 42.19 | 42.19 | 41.36 | 41.82 | 95,082 | -1.00(-2.33%) |
Sep 22, 2022 | 43.56 | 43.56 | 42.65 | 42.82 | 119,219 | -0.77(-1.77%) |
Sep 21, 2022 | 44.13 | 44.92 | 43.56 | 43.59 | 56,757 | -0.53(-1.20%) |
Sep 20, 2022 | 44.23 | 44.39 | 43.83 | 44.12 | 139,260 | -0.66(-1.47%) |
Sep 19, 2022 | 44.13 | 44.79 | 44.13 | 44.78 | 65,937 | +0.24(+0.54%) |
Sep 16, 2022 | 44.46 | 44.64 | 44.17 | 44.54 | 178,601 | -0.58(-1.28%) |
Sep 15, 2022 | 45.43 | 45.95 | 44.94 | 45.12 | 64,552 | -0.85(-1.85%) |
Sep 14, 2022 | 45.94 | 46.12 | 45.55 | 45.97 | 79,059 | +0.12(+0.26%) |
Sep 13, 2022 | 46.64 | 46.78 | 45.77 | 45.85 | 65,033 | -2.18(-4.54%) |
Sep 12, 2022 | 47.95 | 48.21 | 47.85 | 48.03 | 32,018 | +0.44(+0.92%) |
Sep 09, 2022 | 46.98 | 47.64 | 46.98 | 47.59 | 55,850 | +1.20(+2.59%) |
Sep 08, 2022 | 45.76 | 46.50 | 45.58 | 46.39 | 37,107 | +0.32(+0.69%) |
Sep 07, 2022 | 45.20 | 46.11 | 45.12 | 46.07 | 53,203 | +0.80(+1.77%) |
Sep 06, 2022 | 45.59 | 45.59 | 45.01 | 45.27 | 72,421 | -0.27(-0.59%) |
Sep 02, 2022 | 46.43 | 46.63 | 45.36 | 45.54 | 33,175 | -0.49(-1.06%) |
Sep 01, 2022 | 46.19 | 46.19 | 45.30 | 46.03 | 96,719 | -0.89(-1.90%) |
Aug 31, 2022 | 47.42 | 47.49 | 46.86 | 46.92 | 55,610 | -0.26(-0.55%) |
Aug 30, 2022 | 48.00 | 48.11 | 46.98 | 47.18 | 52,860 | -0.46(-0.97%) |
Aug 29, 2022 | 47.62 | 48.04 | 47.52 | 47.64 | 56,281 | -0.50(-1.04%) |
Aug 26, 2022 | 49.87 | 49.87 | 48.08 | 48.14 | 101,957 | -1.73(-3.47%) |
Aug 25, 2022 | 49.41 | 49.88 | 49.36 | 49.87 | 142,618 | +0.65(+1.32%) |
Aug 24, 2022 | 48.74 | 49.44 | 48.74 | 49.22 | 82,523 | +0.39(+0.80%) |
Aug 23, 2022 | 48.80 | 49.47 | 48.74 | 48.83 | 60,609 | +0.03(+0.06%) |
Aug 22, 2022 | 49.60 | 49.66 | 48.68 | 48.80 | 107,957 | -1.61(-3.19%) |
Aug 19, 2022 | 51.08 | 51.23 | 50.32 | 50.41 | 84,651 | -1.40(-2.70%) |
Aug 18, 2022 | 51.62 | 51.89 | 51.46 | 51.80 | 64,290 | +0.18(+0.35%) |
Aug 17, 2022 | 51.80 | 52.00 | 51.34 | 51.62 | 58,301 | -0.85(-1.62%) |
Aug 16, 2022 | 52.44 | 52.70 | 51.96 | 52.47 | 66,410 | -0.36(-0.68%) |
Aug 15, 2022 | 52.39 | 52.97 | 52.39 | 52.83 | 55,646 | +0.15(+0.28%) |
Aug 12, 2022 | 52.06 | 52.68 | 51.96 | 52.68 | 60,801 | +0.70(+1.35%) |
Aug 11, 2022 | 52.24 | 52.83 | 51.90 | 51.98 | 61,254 | +0.08(+0.15%) |
Aug 10, 2022 | 51.37 | 51.96 | 51.15 | 51.90 | 97,071 | +2.08(+4.17%) |
Aug 09, 2022 | 50.47 | 50.47 | 49.73 | 49.83 | 124,482 | -1.18(-2.31%) |
Aug 08, 2022 | 51.20 | 51.62 | 50.90 | 51.00 | 67,330 | -0.04(-0.08%) |
Aug 05, 2022 | 50.73 | 51.24 | 50.55 | 51.04 | 100,081 | -0.24(-0.47%) |
Aug 04, 2022 | 50.98 | 51.31 | 50.84 | 51.28 | 60,085 | +0.23(+0.45%) |
Aug 03, 2022 | 50.32 | 51.12 | 50.32 | 51.05 | 49,732 | +0.83(+1.65%) |
Aug 02, 2022 | 50.38 | 50.88 | 50.22 | 50.23 | 192,615 | -0.81(-1.59%) |
Aug 01, 2022 | 50.63 | 51.39 | 50.36 | 51.03 | 72,147 | +0.39(+0.77%) |
Jul 29, 2022 | 50.05 | 50.75 | 49.71 | 50.64 | 55,853 | +0.69(+1.38%) |
Jul 28, 2022 | 49.13 | 50.07 | 48.78 | 49.96 | 101,974 | +0.86(+1.75%) |
Jul 27, 2022 | 47.87 | 49.22 | 47.82 | 49.10 | 71,155 | +1.86(+3.94%) |
Jul 26, 2022 | 47.68 | 47.68 | 47.15 | 47.24 | 56,351 | -0.87(-1.81%) |
Jul 25, 2022 | 48.26 | 48.26 | 47.86 | 48.11 | 36,309 | -0.32(-0.66%) |
Jul 22, 2022 | 49.10 | 49.15 | 48.14 | 48.43 | 65,985 | -0.60(-1.22%) |
Jul 21, 2022 | 48.13 | 49.06 | 48.09 | 49.03 | 316,391 | +0.94(+1.95%) |
Jul 20, 2022 | 47.28 | 48.14 | 47.28 | 48.09 | 259,318 | +0.89(+1.88%) |
Jul 19, 2022 | 46.30 | 47.26 | 46.30 | 47.20 | 75,668 | +1.67(+3.67%) |
Jul 18, 2022 | 45.98 | 46.38 | 45.37 | 45.53 | 75,157 | +0.03(+0.07%) |
Jul 15, 2022 | 44.78 | 45.51 | 44.65 | 45.50 | 60,438 | +1.13(+2.55%) |
Jul 14, 2022 | 44.01 | 44.42 | 43.44 | 44.37 | 81,416 | -0.31(-0.69%) |
Jul 13, 2022 | 43.97 | 44.87 | 43.97 | 44.68 | 77,322 | -0.04(-0.09%) |
Jul 12, 2022 | 44.99 | 45.26 | 44.57 | 44.72 | 61,193 | -0.68(-1.50%) |
Jul 11, 2022 | 46.01 | 46.02 | 45.29 | 45.40 | 91,575 | -1.35(-2.89%) |
Jul 08, 2022 | 46.34 | 47.01 | 46.13 | 46.75 | 50,804 | +0.49(+1.06%) |
Jul 07, 2022 | 45.35 | 46.31 | 45.35 | 46.26 | 69,853 | +1.30(+2.89%) |
Jul 06, 2022 | 45.19 | 45.36 | 44.71 | 44.96 | 59,584 | -0.16(-0.35%) |
Jul 05, 2022 | 44.04 | 45.12 | 43.78 | 45.12 | 170,089 | -0.04(-0.09%) |