Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.07 | 43.00 | 40.63 | 40.83 | 281,918 | -0.32(-0.78%) |
Sep 29, 2022 | 41.66 | 42.02 | 40.20 | 41.15 | 294,440 | -1.81(-4.21%) |
Sep 28, 2022 | 42.00 | 43.32 | 41.15 | 42.96 | 299,630 | +1.25(+3.00%) |
Sep 27, 2022 | 41.36 | 42.44 | 40.73 | 41.71 | 219,298 | +1.17(+2.89%) |
Sep 26, 2022 | 41.49 | 43.22 | 40.21 | 40.54 | 290,835 | -0.95(-2.29%) |
Sep 23, 2022 | 41.74 | 42.73 | 40.27 | 41.49 | 379,076 | -1.40(-3.26%) |
Sep 22, 2022 | 45.74 | 46.00 | 42.51 | 42.89 | 276,078 | -3.18(-6.90%) |
Sep 21, 2022 | 46.21 | 48.60 | 45.51 | 46.07 | 246,218 | +0.23(+0.50%) |
Sep 20, 2022 | 46.71 | 47.81 | 45.45 | 45.84 | 270,406 | -1.19(-2.53%) |
Sep 19, 2022 | 46.62 | 47.61 | 44.29 | 47.03 | 409,513 | -0.41(-0.86%) |
Sep 16, 2022 | 46.07 | 51.59 | 45.31 | 47.44 | 1,249,328 | +0.13(+0.27%) |
Sep 15, 2022 | 46.06 | 48.81 | 46.01 | 47.31 | 282,145 | +0.29(+0.62%) |
Sep 14, 2022 | 46.11 | 47.12 | 45.03 | 47.02 | 274,358 | +0.90(+1.95%) |
Sep 13, 2022 | 45.69 | 47.25 | 44.73 | 46.12 | 343,461 | -2.99(-6.09%) |
Sep 12, 2022 | 47.55 | 49.20 | 47.43 | 49.11 | 274,549 | +1.86(+3.94%) |
Sep 09, 2022 | 46.44 | 47.82 | 46.44 | 47.25 | 297,863 | +2.00(+4.42%) |
Sep 08, 2022 | 43.19 | 45.28 | 42.78 | 45.25 | 186,183 | +1.07(+2.42%) |
Sep 07, 2022 | 43.08 | 44.34 | 42.47 | 44.18 | 213,155 | +0.99(+2.29%) |
Sep 06, 2022 | 43.00 | 43.88 | 42.36 | 43.19 | 316,789 | +0.03(+0.07%) |
Sep 02, 2022 | 45.21 | 45.33 | 42.58 | 43.16 | 280,595 | -1.13(-2.55%) |
Sep 01, 2022 | 45.39 | 45.39 | 42.21 | 44.29 | 500,673 | -2.61(-5.57%) |
Aug 31, 2022 | 47.42 | 48.15 | 46.46 | 46.90 | 337,447 | +0.35(+0.75%) |
Aug 30, 2022 | 46.84 | 47.61 | 45.55 | 46.55 | 226,214 | +0.52(+1.13%) |
Aug 29, 2022 | 46.64 | 48.23 | 46.02 | 46.03 | 209,187 | -1.50(-3.16%) |
Aug 26, 2022 | 49.92 | 50.69 | 47.17 | 47.53 | 297,157 | -2.47(-4.94%) |
Aug 25, 2022 | 49.20 | 50.00 | 48.46 | 50.00 | 193,634 | +1.53(+3.16%) |
Aug 24, 2022 | 46.80 | 49.29 | 46.79 | 48.47 | 284,620 | +1.68(+3.59%) |
Aug 23, 2022 | 47.44 | 49.07 | 46.56 | 46.79 | 203,528 | -0.52(-1.10%) |
Aug 22, 2022 | 47.73 | 47.73 | 45.33 | 47.31 | 300,370 | -0.84(-1.74%) |
Aug 19, 2022 | 51.05 | 51.05 | 47.49 | 48.15 | 381,058 | -3.98(-7.63%) |
Aug 18, 2022 | 52.34 | 52.84 | 51.17 | 52.13 | 258,495 | -0.24(-0.46%) |
Aug 17, 2022 | 52.09 | 53.15 | 51.21 | 52.37 | 248,183 | -0.79(-1.49%) |
Aug 16, 2022 | 54.05 | 54.05 | 51.13 | 53.16 | 253,572 | -1.28(-2.35%) |
Aug 15, 2022 | 53.24 | 54.78 | 53.24 | 54.44 | 193,586 | +0.32(+0.59%) |
Aug 12, 2022 | 53.45 | 54.67 | 52.91 | 54.12 | 201,859 | +0.92(+1.73%) |
Aug 11, 2022 | 56.59 | 57.47 | 53.00 | 53.20 | 323,627 | -2.18(-3.94%) |
Aug 10, 2022 | 53.63 | 55.83 | 53.38 | 55.38 | 349,129 | +3.91(+7.60%) |
Aug 09, 2022 | 54.24 | 54.24 | 50.20 | 51.47 | 292,907 | -3.78(-6.84%) |
Aug 08, 2022 | 55.00 | 56.98 | 54.50 | 55.25 | 299,565 | +0.79(+1.45%) |
Aug 05, 2022 | 52.65 | 56.90 | 52.27 | 54.46 | 387,758 | -0.96(-1.73%) |
Aug 04, 2022 | 55.97 | 56.00 | 53.80 | 55.42 | 423,418 | +0.19(+0.34%) |
Aug 03, 2022 | 51.61 | 55.32 | 51.53 | 55.23 | 347,517 | +4.36(+8.57%) |
Aug 02, 2022 | 48.33 | 51.35 | 48.33 | 50.87 | 229,825 | +1.61(+3.27%) |
Aug 01, 2022 | 48.44 | 49.98 | 46.52 | 49.26 | 248,962 | +0.73(+1.50%) |
Jul 29, 2022 | 48.23 | 48.93 | 47.09 | 48.53 | 240,914 | +0.22(+0.46%) |
Jul 28, 2022 | 48.81 | 49.87 | 46.02 | 48.31 | 379,252 | -0.82(-1.67%) |
Jul 27, 2022 | 47.82 | 49.56 | 47.17 | 49.13 | 299,715 | +2.44(+5.23%) |
Jul 26, 2022 | 49.00 | 49.00 | 46.43 | 46.69 | 270,529 | -2.94(-5.92%) |
Jul 25, 2022 | 51.20 | 51.20 | 48.43 | 49.63 | 360,637 | -2.10(-4.06%) |
Jul 22, 2022 | 54.72 | 54.82 | 50.54 | 51.73 | 307,150 | -2.95(-5.40%) |
Jul 21, 2022 | 52.07 | 54.68 | 51.39 | 54.68 | 333,121 | +2.45(+4.69%) |
Jul 20, 2022 | 49.29 | 52.72 | 49.29 | 52.23 | 354,330 | +3.42(+7.01%) |
Jul 19, 2022 | 47.04 | 48.88 | 46.12 | 48.81 | 310,440 | +2.26(+4.85%) |
Jul 18, 2022 | 48.62 | 49.74 | 46.39 | 46.55 | 226,389 | -1.25(-2.62%) |
Jul 15, 2022 | 48.51 | 48.90 | 46.45 | 47.80 | 240,319 | +0.55(+1.16%) |
Jul 14, 2022 | 48.09 | 48.09 | 45.41 | 47.25 | 294,771 | -1.28(-2.64%) |
Jul 13, 2022 | 47.03 | 50.14 | 46.13 | 48.53 | 316,535 | -0.43(-0.88%) |
Jul 12, 2022 | 51.31 | 52.31 | 48.05 | 48.96 | 288,577 | -2.31(-4.51%) |
Jul 11, 2022 | 53.18 | 53.41 | 50.11 | 51.27 | 253,314 | -2.47(-4.60%) |
Jul 08, 2022 | 52.22 | 53.74 | 50.70 | 53.74 | 361,107 | +0.08(+0.15%) |
Jul 07, 2022 | 50.63 | 54.87 | 50.22 | 53.66 | 398,624 | +3.10(+6.13%) |
Jul 06, 2022 | 51.21 | 52.39 | 49.36 | 50.56 | 287,165 | -0.25(-0.49%) |
Jul 05, 2022 | 46.15 | 50.88 | 45.72 | 50.81 | 275,989 | +3.67(+7.79%) |