Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.87 | 44.72 | 43.50 | 43.56 | 520,734 | -0.30(-0.69%) |
Sep 29, 2022 | 44.28 | 44.34 | 43.48 | 43.87 | 536,822 | -0.99(-2.20%) |
Sep 28, 2022 | 44.43 | 45.31 | 44.02 | 44.86 | 558,073 | +0.72(+1.64%) |
Sep 27, 2022 | 44.89 | 45.29 | 43.58 | 44.14 | 461,540 | -0.56(-1.26%) |
Sep 26, 2022 | 44.07 | 45.36 | 44.07 | 44.70 | 509,762 | +0.21(+0.47%) |
Sep 23, 2022 | 45.28 | 45.55 | 43.88 | 44.49 | 761,522 | -1.40(-3.05%) |
Sep 22, 2022 | 47.65 | 47.69 | 45.67 | 45.89 | 623,951 | -1.58(-3.33%) |
Sep 21, 2022 | 48.62 | 48.90 | 47.44 | 47.46 | 425,858 | -0.99(-2.04%) |
Sep 20, 2022 | 48.28 | 48.79 | 47.97 | 48.45 | 280,514 | -0.35(-0.72%) |
Sep 19, 2022 | 46.94 | 48.91 | 46.05 | 48.80 | 364,295 | +1.36(+2.87%) |
Sep 16, 2022 | 47.51 | 47.68 | 46.69 | 47.44 | 1,571,989 | -0.48(-0.99%) |
Sep 15, 2022 | 47.39 | 48.43 | 47.38 | 47.92 | 454,904 | +0.48(+1.02%) |
Sep 14, 2022 | 46.98 | 47.59 | 46.60 | 47.44 | 635,368 | +0.63(+1.34%) |
Sep 13, 2022 | 47.06 | 47.36 | 46.48 | 46.81 | 427,359 | -1.21(-2.52%) |
Sep 12, 2022 | 47.61 | 48.36 | 47.35 | 48.02 | 389,781 | +0.40(+0.84%) |
Sep 09, 2022 | 46.89 | 47.93 | 46.56 | 47.62 | 427,589 | +1.03(+2.20%) |
Sep 08, 2022 | 45.31 | 46.65 | 44.92 | 46.59 | 394,181 | +1.05(+2.30%) |
Sep 07, 2022 | 44.15 | 45.57 | 43.96 | 45.54 | 548,074 | +1.24(+2.79%) |
Sep 06, 2022 | 45.64 | 45.64 | 43.99 | 44.31 | 432,671 | -0.88(-1.96%) |
Sep 02, 2022 | 45.97 | 46.73 | 44.99 | 45.19 | 455,918 | -0.63(-1.37%) |
Sep 01, 2022 | 45.67 | 46.07 | 45.27 | 45.82 | 475,041 | +0.21(+0.46%) |
Aug 31, 2022 | 45.87 | 46.30 | 45.46 | 45.61 | 291,674 | -0.26(-0.56%) |
Aug 30, 2022 | 46.09 | 46.41 | 45.45 | 45.87 | 249,930 | -0.02(-0.04%) |
Aug 29, 2022 | 46.48 | 46.75 | 45.84 | 45.88 | 293,233 | -0.89(-1.90%) |
Aug 26, 2022 | 47.76 | 48.68 | 46.67 | 46.77 | 300,596 | -0.95(-1.98%) |
Aug 25, 2022 | 46.88 | 47.80 | 46.75 | 47.72 | 417,070 | +0.99(+2.13%) |
Aug 24, 2022 | 46.83 | 46.94 | 46.49 | 46.73 | 255,438 | -0.28(-0.60%) |
Aug 23, 2022 | 47.60 | 47.88 | 46.96 | 47.01 | 344,786 | -0.56(-1.17%) |
Aug 22, 2022 | 47.84 | 47.84 | 47.37 | 47.57 | 300,231 | -0.94(-1.93%) |
Aug 19, 2022 | 48.97 | 49.04 | 47.94 | 48.50 | 398,352 | -0.82(-1.67%) |
Aug 18, 2022 | 48.71 | 49.37 | 48.47 | 49.33 | 350,175 | +0.65(+1.34%) |
Aug 17, 2022 | 49.07 | 49.14 | 48.46 | 48.67 | 385,152 | -0.87(-1.76%) |
Aug 16, 2022 | 49.09 | 49.79 | 48.94 | 49.54 | 288,607 | +0.44(+0.91%) |
Aug 15, 2022 | 48.47 | 49.11 | 48.30 | 49.10 | 268,634 | +0.12(+0.25%) |
Aug 12, 2022 | 48.66 | 48.98 | 48.33 | 48.98 | 217,374 | +0.56(+1.15%) |
Aug 11, 2022 | 47.89 | 48.48 | 47.78 | 48.42 | 291,044 | +0.99(+2.09%) |
Aug 10, 2022 | 47.01 | 47.52 | 47.00 | 47.43 | 259,702 | +1.14(+2.47%) |
Aug 09, 2022 | 45.94 | 46.32 | 45.56 | 46.28 | 261,525 | +0.53(+1.16%) |
Aug 08, 2022 | 45.87 | 46.13 | 45.45 | 45.75 | 266,106 | +0.15(+0.33%) |
Aug 05, 2022 | 45.23 | 46.09 | 45.23 | 45.60 | 229,551 | +0.32(+0.71%) |
Aug 04, 2022 | 45.61 | 45.74 | 45.03 | 45.28 | 305,114 | -0.44(-0.95%) |
Aug 03, 2022 | 45.47 | 45.91 | 45.05 | 45.71 | 347,637 | +0.31(+0.69%) |
Aug 02, 2022 | 46.14 | 46.14 | 45.27 | 45.40 | 406,768 | -0.92(-1.98%) |
Aug 01, 2022 | 45.88 | 46.71 | 45.57 | 46.32 | 367,352 | +0.16(+0.35%) |
Jul 29, 2022 | 45.28 | 46.29 | 45.28 | 46.16 | 365,635 | +0.91(+2.01%) |
Jul 28, 2022 | 45.23 | 45.46 | 44.65 | 45.25 | 449,099 | -0.11(-0.25%) |
Jul 27, 2022 | 44.92 | 46.06 | 44.75 | 45.36 | 445,351 | +0.60(+1.33%) |
Jul 26, 2022 | 44.48 | 45.17 | 44.46 | 44.77 | 250,257 | -0.41(-0.90%) |
Jul 25, 2022 | 44.65 | 45.25 | 44.58 | 45.18 | 355,666 | +1.01(+2.29%) |
Jul 22, 2022 | 44.69 | 45.22 | 43.84 | 44.16 | 422,306 | -0.71(-1.58%) |
Jul 21, 2022 | 44.37 | 45.04 | 43.93 | 44.87 | 441,491 | +0.08(+0.17%) |
Jul 20, 2022 | 43.73 | 45.33 | 43.58 | 44.80 | 898,253 | +1.52(+3.52%) |
Jul 19, 2022 | 42.29 | 43.54 | 42.12 | 43.27 | 708,133 | +1.68(+4.05%) |
Jul 18, 2022 | 41.98 | 42.69 | 40.13 | 41.59 | 488,034 | -0.01(-0.02%) |
Jul 15, 2022 | 41.01 | 42.00 | 40.33 | 41.60 | 345,476 | +1.66(+4.17%) |
Jul 14, 2022 | 40.08 | 40.08 | 39.36 | 39.94 | 249,019 | -0.92(-2.25%) |
Jul 13, 2022 | 41.58 | 42.39 | 40.45 | 40.85 | 408,344 | -1.13(-2.70%) |
Jul 12, 2022 | 42.05 | 42.69 | 41.75 | 41.99 | 293,189 | -0.31(-0.74%) |
Jul 11, 2022 | 41.47 | 42.40 | 41.35 | 42.30 | 458,255 | -0.03(-0.07%) |
Jul 08, 2022 | 42.98 | 43.09 | 42.07 | 42.33 | 258,545 | -0.36(-0.84%) |
Jul 07, 2022 | 42.92 | 43.16 | 42.54 | 42.69 | 276,090 | +0.33(+0.78%) |
Jul 06, 2022 | 42.24 | 42.66 | 41.54 | 42.36 | 289,509 | -0.20(-0.47%) |
Jul 05, 2022 | 41.70 | 42.60 | 40.99 | 42.56 | 277,121 | -0.11(-0.27%) |