Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.20 | 43.58 | 42.48 | 42.48 | 13,677 | -0.60(-1.40%) |
Sep 29, 2022 | 42.35 | 43.08 | 41.88 | 43.08 | 23,192 | -0.54(-1.23%) |
Sep 28, 2022 | 43.16 | 44.02 | 43.16 | 43.61 | 7,247 | +0.44(+1.01%) |
Sep 27, 2022 | 43.46 | 43.87 | 42.73 | 43.18 | 8,905 | -0.01(-0.02%) |
Sep 26, 2022 | 43.00 | 44.02 | 42.91 | 43.19 | 12,543 | -0.35(-0.79%) |
Sep 23, 2022 | 43.80 | 43.80 | 42.87 | 43.53 | 16,417 | -0.72(-1.63%) |
Sep 22, 2022 | 45.14 | 45.14 | 44.08 | 44.25 | 14,378 | -1.16(-2.55%) |
Sep 21, 2022 | 44.81 | 45.93 | 43.96 | 45.41 | 18,777 | +0.87(+1.94%) |
Sep 20, 2022 | 45.11 | 45.14 | 44.39 | 44.54 | 11,626 | -1.01(-2.22%) |
Sep 19, 2022 | 45.42 | 46.02 | 45.28 | 45.55 | 14,786 | +0.31(+0.68%) |
Sep 16, 2022 | 47.42 | 47.42 | 45.24 | 45.24 | 42,994 | -2.25(-4.74%) |
Sep 15, 2022 | 44.64 | 47.68 | 44.64 | 47.49 | 58,698 | +2.74(+6.12%) |
Sep 14, 2022 | 45.14 | 45.24 | 44.21 | 44.75 | 30,672 | -0.33(-0.73%) |
Sep 13, 2022 | 44.77 | 45.08 | 44.05 | 45.08 | 16,461 | -0.23(-0.50%) |
Sep 12, 2022 | 45.16 | 45.93 | 44.67 | 45.31 | 13,758 | +0.26(+0.57%) |
Sep 09, 2022 | 44.54 | 45.50 | 44.34 | 45.05 | 14,745 | +0.77(+1.75%) |
Sep 08, 2022 | 43.71 | 44.61 | 43.71 | 44.28 | 11,912 | +0.29(+0.66%) |
Sep 07, 2022 | 43.83 | 44.50 | 43.52 | 43.99 | 11,424 | +0.28(+0.65%) |
Sep 06, 2022 | 43.89 | 44.19 | 43.14 | 43.71 | 17,411 | -0.44(-0.99%) |
Sep 02, 2022 | 44.70 | 45.32 | 43.83 | 44.14 | 9,384 | -0.39(-0.88%) |
Sep 01, 2022 | 45.71 | 46.41 | 44.16 | 44.53 | 27,648 | -1.65(-3.57%) |
Aug 31, 2022 | 46.57 | 47.02 | 45.83 | 46.18 | 14,714 | -0.15(-0.31%) |
Aug 30, 2022 | 46.44 | 46.44 | 45.64 | 46.33 | 12,148 | +0.21(+0.45%) |
Aug 29, 2022 | 46.14 | 46.41 | 45.78 | 46.12 | 18,157 | +0.00(+0.00%) |
Aug 26, 2022 | 46.98 | 46.98 | 45.98 | 46.12 | 18,498 | -0.64(-1.36%) |
Aug 25, 2022 | 46.05 | 47.16 | 46.05 | 46.76 | 19,235 | +0.51(+1.10%) |
Aug 24, 2022 | 45.72 | 46.80 | 45.72 | 46.25 | 7,606 | +0.26(+0.57%) |
Aug 23, 2022 | 46.80 | 47.34 | 45.98 | 45.98 | 9,089 | -0.74(-1.58%) |
Aug 22, 2022 | 47.35 | 47.54 | 46.63 | 46.72 | 14,617 | -0.82(-1.72%) |
Aug 19, 2022 | 47.78 | 47.78 | 47.15 | 47.54 | 11,726 | -0.28(-0.59%) |
Aug 18, 2022 | 46.89 | 48.03 | 46.89 | 47.82 | 11,755 | +1.05(+2.24%) |
Aug 17, 2022 | 47.17 | 47.21 | 46.04 | 46.77 | 15,789 | -0.39(-0.83%) |
Aug 16, 2022 | 47.43 | 47.96 | 47.16 | 47.17 | 15,952 | -0.63(-1.31%) |
Aug 15, 2022 | 47.67 | 48.24 | 47.58 | 47.79 | 16,220 | -0.07(-0.15%) |
Aug 12, 2022 | 47.44 | 48.33 | 47.20 | 47.87 | 21,224 | +0.53(+1.12%) |
Aug 11, 2022 | 47.82 | 48.26 | 47.01 | 47.34 | 17,310 | -0.45(-0.93%) |
Aug 10, 2022 | 47.24 | 47.99 | 46.98 | 47.78 | 14,216 | +1.67(+3.61%) |
Aug 09, 2022 | 46.56 | 46.67 | 45.88 | 46.12 | 26,783 | -0.78(-1.67%) |
Aug 08, 2022 | 46.66 | 47.04 | 46.00 | 46.90 | 26,376 | +0.19(+0.41%) |
Aug 05, 2022 | 48.10 | 48.10 | 46.66 | 46.71 | 15,149 | -0.93(-1.95%) |
Aug 04, 2022 | 47.86 | 48.21 | 47.29 | 47.64 | 15,008 | -0.22(-0.46%) |
Aug 03, 2022 | 48.14 | 49.10 | 47.74 | 47.86 | 15,661 | +0.14(+0.29%) |
Aug 02, 2022 | 49.16 | 49.36 | 47.72 | 47.72 | 21,062 | -1.82(-3.68%) |
Aug 01, 2022 | 49.94 | 50.04 | 49.00 | 49.54 | 31,876 | -0.46(-0.93%) |
Jul 29, 2022 | 49.09 | 50.08 | 48.73 | 50.01 | 33,395 | +0.92(+1.87%) |
Jul 28, 2022 | 47.87 | 49.16 | 47.75 | 49.09 | 31,366 | +1.10(+2.29%) |
Jul 27, 2022 | 47.03 | 48.00 | 46.70 | 47.99 | 28,718 | +1.37(+2.94%) |
Jul 26, 2022 | 45.44 | 46.93 | 44.93 | 46.62 | 26,199 | +1.49(+3.30%) |
Jul 25, 2022 | 45.54 | 45.61 | 44.70 | 45.13 | 19,720 | -0.55(-1.19%) |
Jul 22, 2022 | 46.40 | 46.42 | 45.27 | 45.67 | 25,900 | -0.80(-1.71%) |
Jul 21, 2022 | 47.30 | 47.30 | 44.07 | 46.47 | 57,952 | +2.91(+6.67%) |
Jul 20, 2022 | 43.00 | 43.92 | 42.91 | 43.56 | 17,387 | +0.64(+1.50%) |
Jul 19, 2022 | 42.33 | 43.20 | 42.15 | 42.92 | 23,748 | +1.10(+2.63%) |
Jul 18, 2022 | 41.99 | 42.96 | 41.52 | 41.82 | 23,606 | +0.06(+0.15%) |
Jul 15, 2022 | 41.12 | 41.97 | 40.89 | 41.76 | 21,753 | +0.97(+2.37%) |
Jul 14, 2022 | 40.69 | 41.10 | 40.01 | 40.79 | 31,244 | -0.11(-0.26%) |
Jul 13, 2022 | 40.43 | 41.30 | 40.31 | 40.90 | 23,311 | +0.15(+0.37%) |
Jul 12, 2022 | 41.49 | 41.91 | 40.47 | 40.75 | 31,310 | -0.76(-1.83%) |
Jul 11, 2022 | 41.91 | 42.33 | 41.39 | 41.51 | 12,135 | -0.67(-1.59%) |
Jul 08, 2022 | 42.16 | 42.83 | 41.90 | 42.18 | 27,010 | -0.17(-0.40%) |
Jul 07, 2022 | 41.02 | 42.37 | 41.02 | 42.35 | 15,748 | +1.71(+4.20%) |
Jul 06, 2022 | 40.08 | 41.95 | 39.91 | 40.64 | 27,499 | +0.30(+0.75%) |
Jul 05, 2022 | 39.94 | 40.51 | 39.41 | 40.34 | 46,191 | +0.06(+0.16%) |