Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.03 | 55.69 | 51.98 | 55.35 | 374,922 | +3.01(+5.75%) |
Sep 29, 2022 | 51.80 | 52.39 | 49.57 | 52.34 | 85,601 | -0.04(-0.08%) |
Sep 28, 2022 | 50.82 | 52.55 | 50.52 | 52.38 | 200,860 | +2.00(+3.97%) |
Sep 27, 2022 | 51.17 | 51.92 | 49.84 | 50.38 | 86,481 | -0.30(-0.59%) |
Sep 26, 2022 | 47.61 | 50.91 | 47.08 | 50.68 | 450,079 | +3.28(+6.92%) |
Sep 23, 2022 | 50.64 | 50.92 | 46.99 | 47.40 | 174,363 | -3.54(-6.95%) |
Sep 22, 2022 | 50.51 | 51.02 | 49.12 | 50.94 | 91,170 | -0.06(-0.12%) |
Sep 21, 2022 | 51.44 | 52.03 | 50.86 | 51.00 | 141,516 | +0.06(+0.12%) |
Sep 20, 2022 | 49.50 | 51.03 | 48.74 | 50.94 | 78,638 | +0.95(+1.90%) |
Sep 19, 2022 | 48.92 | 50.29 | 48.69 | 49.99 | 57,670 | +0.31(+0.62%) |
Sep 16, 2022 | 46.68 | 50.06 | 45.91 | 49.68 | 186,275 | +2.91(+6.22%) |
Sep 15, 2022 | 46.76 | 47.20 | 46.01 | 46.77 | 60,435 | -0.45(-0.95%) |
Sep 14, 2022 | 47.24 | 47.70 | 46.73 | 47.22 | 40,257 | -0.09(-0.19%) |
Sep 13, 2022 | 48.09 | 48.38 | 47.14 | 47.31 | 70,325 | -2.06(-4.17%) |
Sep 12, 2022 | 49.84 | 49.95 | 49.13 | 49.37 | 59,315 | -0.36(-0.72%) |
Sep 09, 2022 | 49.66 | 49.93 | 49.11 | 49.73 | 30,992 | +0.78(+1.59%) |
Sep 08, 2022 | 48.20 | 49.26 | 48.20 | 48.95 | 44,174 | +0.17(+0.35%) |
Sep 07, 2022 | 47.95 | 49.02 | 47.17 | 48.78 | 51,454 | +1.01(+2.11%) |
Sep 06, 2022 | 49.85 | 49.91 | 47.10 | 47.77 | 79,040 | -2.07(-4.15%) |
Sep 02, 2022 | 50.80 | 51.69 | 49.14 | 49.84 | 58,703 | -0.35(-0.70%) |
Sep 01, 2022 | 51.15 | 51.77 | 49.42 | 50.19 | 65,818 | -1.58(-3.05%) |
Aug 31, 2022 | 51.83 | 52.12 | 50.80 | 51.77 | 148,979 | +0.26(+0.50%) |
Aug 30, 2022 | 51.15 | 51.86 | 49.85 | 51.51 | 50,961 | +0.38(+0.74%) |
Aug 29, 2022 | 50.37 | 51.45 | 50.37 | 51.13 | 34,942 | +0.40(+0.79%) |
Aug 26, 2022 | 52.77 | 53.37 | 50.58 | 50.73 | 58,507 | -2.19(-4.14%) |
Aug 25, 2022 | 51.32 | 53.04 | 51.23 | 52.92 | 41,135 | +1.91(+3.74%) |
Aug 24, 2022 | 49.90 | 51.40 | 49.90 | 51.01 | 47,414 | +0.49(+0.97%) |
Aug 23, 2022 | 51.42 | 52.23 | 50.52 | 50.52 | 41,469 | -1.02(-1.98%) |
Aug 22, 2022 | 51.59 | 51.97 | 50.03 | 51.54 | 77,056 | -0.93(-1.77%) |
Aug 19, 2022 | 53.41 | 53.41 | 52.09 | 52.47 | 42,392 | -1.06(-1.98%) |
Aug 18, 2022 | 52.53 | 54.19 | 51.92 | 53.53 | 46,607 | +1.01(+1.92%) |
Aug 17, 2022 | 53.45 | 53.45 | 51.81 | 52.52 | 51,513 | -1.17(-2.18%) |
Aug 16, 2022 | 54.39 | 55.00 | 53.39 | 53.69 | 86,965 | -1.28(-2.33%) |
Aug 15, 2022 | 53.48 | 54.97 | 53.28 | 54.97 | 94,020 | +1.19(+2.21%) |
Aug 12, 2022 | 52.46 | 54.08 | 52.29 | 53.78 | 72,249 | +1.38(+2.63%) |
Aug 11, 2022 | 52.00 | 53.16 | 51.56 | 52.40 | 54,385 | +0.66(+1.28%) |
Aug 10, 2022 | 50.66 | 52.19 | 50.05 | 51.74 | 83,513 | +1.96(+3.94%) |
Aug 09, 2022 | 50.35 | 50.89 | 48.17 | 49.78 | 90,562 | -0.53(-1.05%) |
Aug 08, 2022 | 50.86 | 51.44 | 49.84 | 50.31 | 55,974 | -0.19(-0.38%) |
Aug 05, 2022 | 50.11 | 51.35 | 50.00 | 50.50 | 57,982 | +0.02(+0.04%) |
Aug 04, 2022 | 50.06 | 50.53 | 49.39 | 50.48 | 84,438 | +0.64(+1.28%) |
Aug 03, 2022 | 49.46 | 50.49 | 48.93 | 49.84 | 55,724 | +0.94(+1.92%) |
Aug 02, 2022 | 48.10 | 49.19 | 48.10 | 48.90 | 83,904 | +0.42(+0.87%) |
Aug 01, 2022 | 48.25 | 48.53 | 47.25 | 48.48 | 142,673 | +0.18(+0.37%) |
Jul 29, 2022 | 48.30 | 49.05 | 47.53 | 48.30 | 90,507 | +0.11(+0.23%) |
Jul 28, 2022 | 48.85 | 49.85 | 47.52 | 48.19 | 144,743 | -0.54(-1.11%) |
Jul 27, 2022 | 43.74 | 49.28 | 38.32 | 48.73 | 842,261 | -2.81(-5.45%) |
Jul 26, 2022 | 51.83 | 51.83 | 50.79 | 51.54 | 102,902 | -0.20(-0.39%) |
Jul 25, 2022 | 51.35 | 52.98 | 50.50 | 51.74 | 84,888 | +0.39(+0.76%) |
Jul 22, 2022 | 52.78 | 52.83 | 50.60 | 51.35 | 80,902 | -1.43(-2.71%) |
Jul 21, 2022 | 50.75 | 52.81 | 49.75 | 52.78 | 123,207 | +2.10(+4.14%) |
Jul 20, 2022 | 50.00 | 51.34 | 49.98 | 50.68 | 166,870 | +0.35(+0.70%) |
Jul 19, 2022 | 49.38 | 51.15 | 49.12 | 50.33 | 121,125 | +1.36(+2.78%) |
Jul 18, 2022 | 49.64 | 50.49 | 48.54 | 48.97 | 112,091 | -0.18(-0.37%) |
Jul 15, 2022 | 48.41 | 49.58 | 47.80 | 49.15 | 59,490 | +1.50(+3.15%) |
Jul 14, 2022 | 47.60 | 47.88 | 46.70 | 47.65 | 51,949 | -0.35(-0.73%) |
Jul 13, 2022 | 47.56 | 48.89 | 47.51 | 48.00 | 70,329 | -0.51(-1.05%) |
Jul 12, 2022 | 49.53 | 50.21 | 47.96 | 48.51 | 57,119 | -1.02(-2.06%) |
Jul 11, 2022 | 49.81 | 49.81 | 48.65 | 49.53 | 77,219 | -0.63(-1.26%) |
Jul 08, 2022 | 50.37 | 51.16 | 49.61 | 50.16 | 78,907 | -0.83(-1.63%) |
Jul 07, 2022 | 49.78 | 51.96 | 49.40 | 50.99 | 120,633 | +1.36(+2.74%) |
Jul 06, 2022 | 49.97 | 50.38 | 49.09 | 49.63 | 121,329 | -0.34(-0.68%) |
Jul 05, 2022 | 48.60 | 50.16 | 48.16 | 49.97 | 145,121 | +0.72(+1.46%) |