Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.92 | 45.48 | 44.68 | 44.68 | 13,541 | -0.58(-1.28%) |
Sep 29, 2022 | 45.00 | 45.26 | 44.98 | 45.26 | 5,406 | -0.58(-1.27%) |
Sep 28, 2022 | 45.33 | 46.02 | 45.07 | 45.84 | 32,546 | +1.01(+2.24%) |
Sep 27, 2022 | 45.55 | 45.55 | 44.64 | 44.83 | 30,989 | -0.20(-0.45%) |
Sep 26, 2022 | 45.49 | 45.49 | 44.88 | 45.04 | 6,182 | -0.49(-1.08%) |
Sep 23, 2022 | 45.59 | 45.59 | 45.12 | 45.53 | 12,345 | -0.97(-2.09%) |
Sep 22, 2022 | 46.54 | 46.86 | 46.50 | 46.50 | 14,542 | -0.38(-0.81%) |
Sep 21, 2022 | 47.99 | 48.11 | 46.88 | 46.88 | 2,291 | -0.78(-1.64%) |
Sep 20, 2022 | 47.62 | 47.81 | 47.43 | 47.66 | 3,484 | -0.52(-1.08%) |
Sep 19, 2022 | 47.93 | 48.18 | 47.87 | 48.18 | 7,871 | +0.19(+0.39%) |
Sep 16, 2022 | 47.74 | 48.00 | 47.72 | 48.00 | 3,068 | -0.32(-0.66%) |
Sep 15, 2022 | 48.50 | 48.71 | 48.24 | 48.32 | 7,140 | -0.11(-0.23%) |
Sep 14, 2022 | 48.69 | 48.69 | 48.17 | 48.43 | 5,350 | +0.06(+0.12%) |
Sep 13, 2022 | 49.15 | 49.33 | 48.29 | 48.37 | 46,490 | -1.67(-3.35%) |
Sep 12, 2022 | 50.14 | 50.16 | 50.05 | 50.05 | 3,424 | +0.40(+0.80%) |
Sep 09, 2022 | 49.34 | 49.70 | 49.34 | 49.65 | 3,087 | +0.62(+1.27%) |
Sep 08, 2022 | 48.96 | 49.02 | 48.51 | 49.02 | 12,156 | +0.51(+1.05%) |
Sep 07, 2022 | 47.85 | 48.51 | 47.72 | 48.51 | 5,818 | +0.77(+1.61%) |
Sep 06, 2022 | 47.92 | 48.13 | 47.73 | 47.74 | 3,455 | -0.21(-0.45%) |
Sep 02, 2022 | 48.93 | 49.00 | 47.96 | 47.96 | 8,426 | -0.32(-0.65%) |
Sep 01, 2022 | 48.12 | 48.27 | 47.74 | 48.27 | 12,280 | +0.02(+0.05%) |
Aug 31, 2022 | 48.60 | 48.60 | 48.24 | 48.25 | 8,446 | -0.20(-0.41%) |
Aug 30, 2022 | 49.28 | 49.28 | 48.42 | 48.45 | 24,557 | -0.63(-1.28%) |
Aug 29, 2022 | 48.89 | 49.22 | 48.85 | 49.08 | 14,345 | -0.12(-0.24%) |
Aug 26, 2022 | 50.41 | 50.41 | 49.16 | 49.20 | 9,810 | -1.23(-2.43%) |
Aug 25, 2022 | 50.03 | 50.43 | 50.03 | 50.43 | 999 | +0.53(+1.06%) |
Aug 24, 2022 | 49.86 | 49.90 | 49.74 | 49.90 | 4,397 | +0.18(+0.37%) |
Aug 23, 2022 | 50.02 | 50.02 | 49.68 | 49.71 | 66,750 | -0.03(-0.06%) |
Aug 22, 2022 | 49.89 | 49.97 | 49.72 | 49.74 | 7,595 | -0.84(-1.67%) |
Aug 19, 2022 | 50.64 | 50.69 | 50.49 | 50.59 | 5,058 | -0.38(-0.75%) |
Aug 18, 2022 | 50.88 | 51.02 | 50.88 | 50.97 | 3,617 | +0.15(+0.29%) |
Aug 17, 2022 | 50.79 | 50.83 | 50.73 | 50.83 | 3,647 | -0.30(-0.59%) |
Aug 16, 2022 | 51.08 | 51.28 | 51.08 | 51.13 | 1,661 | +0.19(+0.36%) |
Aug 15, 2022 | 50.67 | 50.97 | 50.64 | 50.94 | 10,402 | +0.08(+0.15%) |
Aug 12, 2022 | 50.52 | 50.87 | 50.31 | 50.87 | 1,128,777 | +0.71(+1.41%) |
Aug 11, 2022 | 50.24 | 50.44 | 50.12 | 50.16 | 19,016 | +0.32(+0.64%) |
Aug 10, 2022 | 49.78 | 49.85 | 49.74 | 49.84 | 6,738 | +0.79(+1.61%) |
Aug 09, 2022 | 49.21 | 49.21 | 48.91 | 49.05 | 6,135 | +0.06(+0.12%) |
Aug 08, 2022 | 49.26 | 49.29 | 48.93 | 48.99 | 10,214 | +0.17(+0.35%) |
Aug 05, 2022 | 48.78 | 48.82 | 48.60 | 48.82 | 5,583 | +0.22(+0.45%) |
Aug 04, 2022 | 49.07 | 49.07 | 48.60 | 48.61 | 6,701 | -0.33(-0.68%) |
Aug 03, 2022 | 48.89 | 49.02 | 48.75 | 48.94 | 4,106 | +0.39(+0.81%) |
Aug 02, 2022 | 48.64 | 49.02 | 48.55 | 48.55 | 7,916 | -0.32(-0.66%) |
Aug 01, 2022 | 48.85 | 48.92 | 48.64 | 48.87 | 14,625 | -0.22(-0.45%) |
Jul 29, 2022 | 48.87 | 49.09 | 48.75 | 49.09 | 20,290 | +0.43(+0.89%) |
Jul 28, 2022 | 48.53 | 48.67 | 48.35 | 48.65 | 40,295 | +0.29(+0.60%) |
Jul 27, 2022 | 47.83 | 48.46 | 47.75 | 48.36 | 31,673 | +0.70(+1.46%) |
Jul 26, 2022 | 47.69 | 47.70 | 47.66 | 47.66 | 932 | -0.33(-0.70%) |
Jul 25, 2022 | 48.08 | 48.10 | 47.82 | 48.00 | 6,513 | +0.33(+0.69%) |
Jul 22, 2022 | 47.90 | 47.91 | 47.47 | 47.67 | 6,221 | -0.15(-0.32%) |
Jul 21, 2022 | 47.47 | 47.83 | 47.28 | 47.82 | 43,670 | +0.17(+0.35%) |
Jul 20, 2022 | 47.39 | 47.76 | 47.38 | 47.66 | 12,849 | +0.02(+0.05%) |
Jul 19, 2022 | 47.03 | 47.63 | 47.03 | 47.63 | 22,848 | +1.17(+2.53%) |
Jul 18, 2022 | 47.07 | 47.07 | 46.37 | 46.46 | 8,540 | -0.21(-0.44%) |
Jul 15, 2022 | 46.17 | 46.69 | 46.17 | 46.67 | 69,281 | +0.94(+2.06%) |
Jul 14, 2022 | 45.57 | 45.73 | 45.19 | 45.73 | 4,635 | -0.44(-0.95%) |
Jul 13, 2022 | 46.12 | 46.41 | 45.79 | 46.16 | 5,686 | -0.29(-0.62%) |
Jul 12, 2022 | 46.67 | 46.80 | 46.42 | 46.45 | 6,256 | -0.23(-0.49%) |
Jul 11, 2022 | 46.70 | 46.89 | 46.67 | 46.68 | 6,736 | -0.35(-0.74%) |
Jul 08, 2022 | 46.90 | 47.12 | 46.87 | 47.03 | 1,217 | +0.03(+0.05%) |
Jul 07, 2022 | 46.92 | 47.03 | 46.92 | 47.00 | 4,056 | +0.52(+1.13%) |
Jul 06, 2022 | 46.40 | 46.71 | 46.17 | 46.48 | 7,441 | -0.02(-0.04%) |
Jul 05, 2022 | 45.98 | 46.50 | 45.72 | 46.50 | 5,383 | -0.53(-1.14%) |