Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.99 | 46.00 | 45.34 | 45.34 | 894 | +0.31(+0.69%) |
Sep 29, 2022 | 45.03 | 45.03 | 45.03 | 45.03 | 51 | -0.92(-2.00%) |
Sep 28, 2022 | 45.36 | 45.99 | 45.36 | 45.95 | 960 | +1.31(+2.93%) |
Sep 27, 2022 | 44.47 | 44.64 | 44.33 | 44.64 | 2,178 | +0.75(+1.70%) |
Sep 26, 2022 | 44.25 | 44.25 | 43.89 | 43.89 | 2,676 | -0.55(-1.25%) |
Sep 23, 2022 | 44.95 | 44.95 | 44.02 | 44.45 | 2,753 | -0.97(-2.14%) |
Sep 22, 2022 | 45.23 | 45.43 | 45.23 | 45.42 | 635 | -0.28(-0.62%) |
Sep 21, 2022 | 47.86 | 47.86 | 45.70 | 45.70 | 1,944 | -1.55(-3.28%) |
Sep 20, 2022 | 46.96 | 47.48 | 46.82 | 47.25 | 5,259 | +0.12(+0.25%) |
Sep 19, 2022 | 46.57 | 47.13 | 46.57 | 47.13 | 583 | -0.04(-0.08%) |
Sep 16, 2022 | 46.86 | 47.17 | 46.86 | 47.17 | 503 | -1.06(-2.20%) |
Sep 15, 2022 | 47.70 | 48.23 | 47.70 | 48.23 | 991 | +0.31(+0.65%) |
Sep 14, 2022 | 47.22 | 47.92 | 47.22 | 47.92 | 809 | +0.60(+1.27%) |
Sep 13, 2022 | 47.32 | 47.32 | 47.32 | 47.32 | 333 | -2.04(-4.14%) |
Sep 12, 2022 | 49.36 | 49.36 | 49.36 | 49.36 | 100 | +0.24(+0.49%) |
Sep 09, 2022 | 49.17 | 49.17 | 49.12 | 49.12 | 660 | +0.01(+0.02%) |
Sep 08, 2022 | 48.38 | 49.36 | 48.38 | 49.11 | 3,092 | +1.32(+2.76%) |
Sep 07, 2022 | 47.12 | 47.79 | 47.12 | 47.79 | 366 | +1.30(+2.80%) |
Sep 06, 2022 | 47.03 | 47.03 | 46.49 | 46.49 | 738 | -1.10(-2.30%) |
Sep 02, 2022 | 47.61 | 47.61 | 47.57 | 47.58 | 467 | -0.52(-1.09%) |
Sep 01, 2022 | 46.99 | 48.11 | 46.99 | 48.11 | 1,538 | +0.80(+1.68%) |
Aug 31, 2022 | 47.16 | 47.50 | 47.16 | 47.31 | 564 | +0.64(+1.37%) |
Aug 30, 2022 | 46.86 | 46.86 | 46.65 | 46.67 | 1,355 | -0.76(-1.60%) |
Aug 29, 2022 | 47.44 | 47.44 | 47.43 | 47.43 | 372 | -0.34(-0.70%) |
Aug 26, 2022 | 48.38 | 48.50 | 47.77 | 47.77 | 545 | -1.40(-2.85%) |
Aug 25, 2022 | 49.40 | 49.40 | 49.11 | 49.17 | 2,137 | -0.29(-0.58%) |
Aug 24, 2022 | 48.10 | 49.76 | 48.10 | 49.45 | 448 | +0.82(+1.68%) |
Aug 23, 2022 | 48.63 | 48.63 | 48.63 | 48.63 | 95 | +0.53(+1.10%) |
Aug 22, 2022 | 48.39 | 48.39 | 48.11 | 48.11 | 1,051 | -0.23(-0.48%) |
Aug 19, 2022 | 48.56 | 48.66 | 48.11 | 48.34 | 3,267 | +0.32(+0.67%) |
Aug 18, 2022 | 47.97 | 48.14 | 47.59 | 48.01 | 855 | -0.35(-0.72%) |
Aug 17, 2022 | 48.56 | 48.94 | 48.35 | 48.36 | 2,242 | -0.96(-1.95%) |
Aug 16, 2022 | 50.00 | 50.00 | 49.25 | 49.33 | 2,462 | -0.81(-1.62%) |
Aug 15, 2022 | 49.59 | 50.22 | 49.59 | 50.14 | 2,306 | +0.40(+0.81%) |
Aug 12, 2022 | 49.75 | 49.92 | 49.74 | 49.74 | 1,311 | +0.73(+1.49%) |
Aug 11, 2022 | 50.06 | 50.06 | 49.00 | 49.00 | 2,245 | -1.06(-2.11%) |
Aug 10, 2022 | 49.29 | 50.06 | 49.29 | 50.06 | 766 | +0.84(+1.71%) |
Aug 09, 2022 | 49.86 | 49.86 | 49.01 | 49.22 | 1,510 | -1.12(-2.22%) |
Aug 08, 2022 | 50.39 | 50.58 | 49.56 | 50.34 | 5,788 | +0.73(+1.48%) |
Aug 05, 2022 | 47.97 | 49.61 | 47.97 | 49.61 | 1,240 | +2.15(+4.54%) |
Aug 04, 2022 | 47.21 | 47.54 | 47.21 | 47.45 | 1,437 | +3.40(+7.72%) |
Aug 03, 2022 | 44.08 | 44.08 | 43.87 | 44.05 | 1,037 | +1.45(+3.41%) |
Aug 02, 2022 | 42.36 | 42.60 | 42.36 | 42.60 | 181 | +0.83(+1.99%) |
Aug 01, 2022 | 42.13 | 42.14 | 41.73 | 41.77 | 2,133 | -0.72(-1.70%) |
Jul 29, 2022 | 42.50 | 42.50 | 42.49 | 42.49 | 131 | -0.26(-0.62%) |
Jul 28, 2022 | 42.00 | 42.97 | 42.00 | 42.75 | 2,116 | -0.49(-1.13%) |
Jul 27, 2022 | 42.60 | 43.24 | 42.46 | 43.24 | 353 | +0.69(+1.63%) |
Jul 26, 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 107 | -0.25(-0.58%) |
Jul 25, 2022 | 42.74 | 42.84 | 42.74 | 42.80 | 404 | +0.08(+0.18%) |
Jul 22, 2022 | 43.26 | 43.26 | 42.72 | 42.72 | 1,160 | -1.12(-2.56%) |
Jul 21, 2022 | 43.56 | 43.85 | 43.56 | 43.84 | 790 | -0.14(-0.33%) |
Jul 20, 2022 | 44.65 | 44.65 | 43.74 | 43.99 | 347 | +0.19(+0.44%) |
Jul 19, 2022 | 43.71 | 43.79 | 43.71 | 43.79 | 119 | +1.18(+2.77%) |
Jul 18, 2022 | 44.24 | 44.24 | 42.40 | 42.61 | 591 | -0.82(-1.89%) |
Jul 15, 2022 | 42.89 | 43.43 | 42.89 | 43.43 | 1,205 | +0.20(+0.46%) |
Jul 14, 2022 | 43.23 | 43.23 | 43.23 | 43.23 | 230 | -0.81(-1.85%) |
Jul 13, 2022 | 44.20 | 44.20 | 44.05 | 44.05 | 163 | +0.23(+0.52%) |
Jul 12, 2022 | 43.82 | 43.82 | 43.82 | 43.82 | 198 | +0.37(+0.86%) |
Jul 11, 2022 | 44.42 | 44.42 | 43.45 | 43.45 | 700 | -1.65(-3.66%) |
Jul 08, 2022 | 45.00 | 45.10 | 44.55 | 45.10 | 1,658 | +0.28(+0.64%) |
Jul 07, 2022 | 44.99 | 44.99 | 44.81 | 44.81 | 247 | +1.00(+2.27%) |
Jul 06, 2022 | 43.85 | 43.85 | 43.82 | 43.82 | 119 | -0.27(-0.61%) |
Jul 05, 2022 | 43.21 | 44.09 | 43.21 | 44.09 | 845 | +1.42(+3.34%) |