Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.19 | 47.76 | 44.89 | 45.03 | 15,079 | -1.02(-2.22%) |
Sep 29, 2022 | 47.81 | 47.81 | 44.90 | 46.05 | 8,896 | -1.70(-3.57%) |
Sep 28, 2022 | 45.70 | 48.24 | 44.96 | 47.75 | 18,623 | +2.56(+5.66%) |
Sep 27, 2022 | 45.28 | 47.15 | 44.50 | 45.20 | 26,528 | +0.43(+0.96%) |
Sep 26, 2022 | 44.44 | 46.67 | 44.18 | 44.77 | 15,811 | +0.55(+1.23%) |
Sep 23, 2022 | 47.30 | 47.30 | 43.18 | 44.22 | 29,261 | -3.64(-7.60%) |
Sep 22, 2022 | 50.88 | 52.17 | 47.47 | 47.86 | 24,467 | -2.93(-5.77%) |
Sep 21, 2022 | 52.09 | 53.37 | 50.59 | 50.79 | 26,142 | -1.01(-1.94%) |
Sep 20, 2022 | 50.96 | 52.27 | 50.96 | 51.80 | 19,669 | +0.11(+0.20%) |
Sep 19, 2022 | 50.33 | 52.96 | 50.33 | 51.69 | 29,020 | +0.95(+1.87%) |
Sep 16, 2022 | 49.02 | 50.74 | 45.48 | 50.74 | 77,018 | +1.50(+3.05%) |
Sep 15, 2022 | 50.74 | 51.13 | 48.96 | 49.24 | 17,201 | -1.76(-3.45%) |
Sep 14, 2022 | 44.47 | 51.70 | 44.33 | 51.00 | 65,299 | +8.83(+20.93%) |
Sep 13, 2022 | 44.52 | 44.95 | 42.13 | 42.17 | 11,014 | -3.34(-7.34%) |
Sep 12, 2022 | 45.30 | 45.95 | 44.90 | 45.51 | 12,559 | +0.21(+0.46%) |
Sep 09, 2022 | 42.69 | 45.67 | 42.67 | 45.30 | 20,379 | +3.11(+7.37%) |
Sep 08, 2022 | 41.78 | 43.11 | 41.62 | 42.19 | 13,328 | -0.38(-0.90%) |
Sep 07, 2022 | 41.22 | 42.75 | 40.65 | 42.58 | 12,897 | +1.71(+4.19%) |
Sep 06, 2022 | 41.41 | 43.52 | 40.05 | 40.86 | 12,795 | -0.02(-0.05%) |
Sep 02, 2022 | 41.79 | 42.83 | 40.11 | 40.88 | 15,826 | +0.13(+0.33%) |
Sep 01, 2022 | 42.63 | 43.03 | 40.59 | 40.75 | 19,579 | -2.31(-5.36%) |
Aug 31, 2022 | 41.61 | 43.25 | 41.39 | 43.05 | 12,555 | +1.19(+2.84%) |
Aug 30, 2022 | 43.51 | 43.51 | 41.21 | 41.87 | 16,008 | -2.53(-5.70%) |
Aug 29, 2022 | 46.05 | 47.33 | 43.63 | 44.40 | 14,624 | -0.99(-2.18%) |
Aug 26, 2022 | 46.51 | 46.52 | 44.14 | 45.39 | 13,396 | -0.34(-0.75%) |
Aug 25, 2022 | 43.80 | 45.86 | 43.39 | 45.73 | 17,427 | +2.34(+5.40%) |
Aug 24, 2022 | 43.36 | 44.26 | 42.73 | 43.39 | 17,131 | +0.53(+1.25%) |
Aug 23, 2022 | 43.12 | 44.88 | 42.55 | 42.85 | 14,832 | +0.45(+1.06%) |
Aug 22, 2022 | 42.27 | 43.44 | 41.93 | 42.40 | 15,470 | -0.11(-0.27%) |
Aug 19, 2022 | 44.18 | 44.18 | 42.27 | 42.52 | 14,690 | -1.95(-4.39%) |
Aug 18, 2022 | 45.24 | 45.82 | 44.03 | 44.47 | 10,825 | -0.76(-1.69%) |
Aug 17, 2022 | 42.80 | 45.90 | 42.45 | 45.24 | 27,745 | +2.83(+6.68%) |
Aug 16, 2022 | 42.40 | 43.75 | 41.84 | 42.40 | 17,415 | -0.02(-0.04%) |
Aug 15, 2022 | 43.08 | 43.28 | 41.96 | 42.42 | 14,540 | -1.51(-3.43%) |
Aug 12, 2022 | 42.89 | 44.23 | 42.89 | 43.93 | 9,509 | +1.33(+3.13%) |
Aug 11, 2022 | 42.43 | 43.31 | 41.94 | 42.60 | 10,459 | +0.81(+1.94%) |
Aug 10, 2022 | 40.54 | 41.89 | 40.38 | 41.79 | 11,086 | +1.63(+4.06%) |
Aug 09, 2022 | 39.48 | 41.44 | 39.48 | 40.16 | 19,705 | +0.71(+1.81%) |
Aug 08, 2022 | 38.46 | 39.72 | 37.76 | 39.44 | 22,096 | +0.99(+2.58%) |
Aug 05, 2022 | 36.71 | 39.17 | 36.71 | 38.45 | 27,057 | +1.00(+2.67%) |
Aug 04, 2022 | 37.84 | 39.00 | 36.92 | 37.45 | 21,610 | -1.08(-2.80%) |
Aug 03, 2022 | 38.11 | 39.64 | 38.11 | 38.53 | 26,176 | +0.01(+0.02%) |
Aug 02, 2022 | 39.25 | 39.76 | 38.04 | 38.52 | 22,872 | +0.34(+0.90%) |
Aug 01, 2022 | 37.17 | 38.41 | 36.08 | 38.17 | 21,810 | +0.71(+1.91%) |
Jul 29, 2022 | 38.70 | 38.70 | 37.27 | 37.46 | 22,202 | -0.88(-2.29%) |
Jul 28, 2022 | 38.69 | 38.69 | 37.11 | 38.33 | 21,165 | +0.38(+1.00%) |
Jul 27, 2022 | 37.00 | 38.43 | 36.60 | 37.95 | 13,650 | +1.58(+4.35%) |
Jul 26, 2022 | 36.88 | 37.52 | 36.22 | 36.37 | 17,460 | +0.39(+1.09%) |
Jul 25, 2022 | 33.72 | 36.28 | 33.72 | 35.98 | 26,676 | +2.63(+7.89%) |
Jul 22, 2022 | 35.12 | 35.12 | 32.77 | 33.35 | 24,839 | -1.30(-3.74%) |
Jul 21, 2022 | 36.66 | 36.66 | 34.16 | 34.65 | 35,668 | -2.51(-6.75%) |
Jul 20, 2022 | 37.92 | 37.92 | 36.71 | 37.15 | 18,155 | -0.53(-1.42%) |
Jul 19, 2022 | 38.37 | 38.37 | 36.81 | 37.69 | 29,963 | -0.27(-0.70%) |
Jul 18, 2022 | 38.13 | 38.43 | 37.65 | 37.95 | 14,300 | +0.80(+2.15%) |
Jul 15, 2022 | 37.25 | 37.25 | 36.16 | 37.15 | 26,334 | +1.11(+3.07%) |
Jul 14, 2022 | 38.13 | 38.13 | 35.27 | 36.05 | 25,160 | -2.68(-6.92%) |
Jul 13, 2022 | 38.16 | 40.09 | 37.35 | 38.73 | 29,889 | +0.44(+1.15%) |
Jul 12, 2022 | 37.41 | 38.45 | 37.17 | 38.29 | 21,716 | +0.58(+1.54%) |
Jul 11, 2022 | 36.56 | 38.43 | 36.56 | 37.71 | 22,686 | +0.96(+2.62%) |
Jul 08, 2022 | 36.79 | 37.47 | 35.83 | 36.74 | 18,183 | +0.69(+1.90%) |
Jul 07, 2022 | 34.87 | 36.54 | 34.87 | 36.06 | 27,999 | +2.09(+6.14%) |
Jul 06, 2022 | 35.17 | 35.17 | 32.28 | 33.97 | 42,261 | -1.32(-3.75%) |
Jul 05, 2022 | 36.45 | 37.54 | 34.66 | 35.29 | 50,097 | -2.40(-6.37%) |