Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.09 | 43.68 | 42.07 | 42.11 | 340,755 | -1.28(-2.95%) |
Sep 29, 2022 | 43.88 | 43.93 | 42.76 | 43.39 | 301,998 | -1.19(-2.67%) |
Sep 28, 2022 | 43.69 | 44.83 | 43.64 | 44.58 | 246,613 | +0.90(+2.06%) |
Sep 27, 2022 | 44.14 | 44.62 | 43.20 | 43.68 | 231,508 | +0.05(+0.11%) |
Sep 26, 2022 | 43.61 | 44.82 | 43.35 | 43.63 | 269,841 | -0.30(-0.68%) |
Sep 23, 2022 | 44.62 | 45.08 | 43.18 | 43.93 | 386,396 | -1.32(-2.92%) |
Sep 22, 2022 | 46.10 | 46.18 | 45.09 | 45.25 | 254,188 | -1.24(-2.67%) |
Sep 21, 2022 | 46.91 | 47.89 | 46.43 | 46.49 | 389,206 | -0.36(-0.77%) |
Sep 20, 2022 | 47.96 | 48.45 | 46.65 | 46.85 | 323,341 | -1.45(-3.00%) |
Sep 19, 2022 | 47.98 | 48.83 | 47.48 | 48.30 | 290,977 | -0.25(-0.51%) |
Sep 16, 2022 | 48.30 | 49.03 | 48.03 | 48.55 | 861,833 | -0.45(-0.92%) |
Sep 15, 2022 | 49.48 | 49.95 | 48.11 | 49.00 | 429,616 | -0.81(-1.63%) |
Sep 14, 2022 | 49.85 | 50.08 | 49.25 | 49.81 | 264,702 | -0.05(-0.10%) |
Sep 13, 2022 | 48.98 | 50.30 | 48.48 | 49.86 | 305,422 | -0.84(-1.66%) |
Sep 12, 2022 | 51.21 | 51.27 | 50.14 | 50.70 | 202,404 | -0.04(-0.08%) |
Sep 09, 2022 | 50.24 | 50.87 | 49.70 | 50.74 | 236,207 | +1.23(+2.48%) |
Sep 08, 2022 | 48.95 | 49.56 | 47.96 | 49.51 | 243,946 | -0.12(-0.24%) |
Sep 07, 2022 | 46.36 | 49.71 | 46.36 | 49.63 | 266,083 | +2.98(+6.39%) |
Sep 06, 2022 | 48.12 | 48.12 | 46.22 | 46.65 | 378,758 | -0.96(-2.02%) |
Sep 02, 2022 | 48.31 | 48.39 | 47.45 | 47.61 | 516,389 | -0.14(-0.29%) |
Sep 01, 2022 | 46.82 | 47.83 | 46.53 | 47.75 | 367,652 | +0.17(+0.36%) |
Aug 31, 2022 | 46.94 | 48.01 | 46.83 | 47.58 | 265,821 | +0.71(+1.51%) |
Aug 30, 2022 | 48.04 | 48.31 | 46.74 | 46.87 | 175,040 | -1.02(-2.13%) |
Aug 29, 2022 | 48.28 | 49.42 | 47.81 | 47.89 | 158,423 | -0.99(-2.03%) |
Aug 26, 2022 | 51.28 | 51.30 | 48.88 | 48.88 | 260,007 | -2.28(-4.46%) |
Aug 25, 2022 | 50.38 | 51.17 | 49.72 | 51.16 | 316,259 | +1.52(+3.06%) |
Aug 24, 2022 | 48.66 | 50.07 | 48.29 | 49.64 | 384,116 | +0.92(+1.89%) |
Aug 23, 2022 | 48.66 | 49.31 | 48.16 | 48.72 | 205,614 | -0.02(-0.04%) |
Aug 22, 2022 | 49.14 | 49.31 | 48.37 | 48.74 | 233,687 | -1.44(-2.87%) |
Aug 19, 2022 | 52.66 | 52.66 | 49.73 | 50.18 | 435,022 | -2.62(-4.96%) |
Aug 18, 2022 | 52.41 | 53.13 | 52.25 | 52.80 | 415,447 | +0.20(+0.38%) |
Aug 17, 2022 | 52.77 | 53.19 | 52.38 | 52.60 | 279,552 | -1.11(-2.07%) |
Aug 16, 2022 | 55.01 | 55.10 | 53.60 | 53.71 | 251,286 | -1.55(-2.80%) |
Aug 15, 2022 | 54.49 | 55.56 | 54.03 | 55.26 | 261,689 | +0.16(+0.29%) |
Aug 12, 2022 | 53.40 | 55.11 | 53.28 | 55.10 | 344,165 | +1.78(+3.34%) |
Aug 11, 2022 | 53.36 | 53.79 | 52.74 | 53.32 | 298,324 | +0.45(+0.85%) |
Aug 10, 2022 | 51.39 | 52.96 | 51.30 | 52.87 | 286,811 | +2.65(+5.28%) |
Aug 09, 2022 | 50.56 | 50.59 | 49.52 | 50.22 | 344,383 | -0.41(-0.81%) |
Aug 08, 2022 | 50.76 | 52.90 | 50.32 | 50.63 | 368,491 | -1.01(-1.96%) |
Aug 05, 2022 | 49.12 | 51.86 | 48.75 | 51.64 | 587,594 | +0.98(+1.93%) |
Aug 04, 2022 | 53.86 | 54.02 | 49.73 | 50.66 | 947,624 | -7.96(-13.58%) |
Aug 03, 2022 | 57.74 | 58.74 | 57.41 | 58.62 | 559,893 | +1.35(+2.36%) |
Aug 02, 2022 | 57.29 | 58.09 | 56.95 | 57.27 | 329,037 | -0.66(-1.14%) |
Aug 01, 2022 | 58.63 | 58.95 | 57.19 | 57.93 | 290,559 | -0.47(-0.80%) |
Jul 29, 2022 | 56.98 | 59.25 | 56.56 | 58.40 | 381,258 | +1.55(+2.73%) |
Jul 28, 2022 | 55.95 | 57.37 | 55.34 | 56.85 | 533,687 | +1.44(+2.60%) |
Jul 27, 2022 | 54.06 | 55.72 | 54.01 | 55.41 | 292,977 | +1.73(+3.22%) |
Jul 26, 2022 | 53.85 | 54.10 | 53.15 | 53.68 | 209,660 | -0.52(-0.96%) |
Jul 25, 2022 | 53.52 | 54.43 | 52.77 | 54.20 | 201,494 | +0.63(+1.18%) |
Jul 22, 2022 | 54.67 | 54.79 | 53.02 | 53.57 | 280,008 | -0.83(-1.53%) |
Jul 21, 2022 | 52.08 | 54.41 | 51.78 | 54.40 | 322,840 | +1.79(+3.40%) |
Jul 20, 2022 | 49.57 | 52.75 | 49.57 | 52.61 | 348,872 | +3.75(+7.67%) |
Jul 19, 2022 | 48.69 | 49.54 | 48.22 | 48.86 | 275,074 | +0.93(+1.94%) |
Jul 18, 2022 | 48.96 | 49.50 | 47.47 | 47.93 | 325,334 | -0.39(-0.81%) |
Jul 15, 2022 | 46.27 | 48.42 | 45.85 | 48.32 | 501,780 | +3.04(+6.71%) |
Jul 14, 2022 | 45.01 | 45.62 | 43.94 | 45.28 | 506,379 | -0.33(-0.72%) |
Jul 13, 2022 | 44.77 | 46.00 | 44.51 | 45.61 | 477,701 | -0.06(-0.13%) |
Jul 12, 2022 | 46.01 | 47.04 | 45.27 | 45.67 | 448,310 | -0.53(-1.15%) |
Jul 11, 2022 | 47.35 | 47.91 | 46.10 | 46.20 | 452,412 | -1.73(-3.61%) |
Jul 08, 2022 | 48.37 | 48.67 | 47.72 | 47.93 | 379,880 | -0.44(-0.91%) |
Jul 07, 2022 | 47.69 | 48.67 | 47.00 | 48.37 | 603,332 | +0.97(+2.05%) |
Jul 06, 2022 | 47.24 | 48.19 | 46.86 | 47.40 | 285,485 | -0.05(-0.11%) |
Jul 05, 2022 | 47.03 | 47.81 | 44.98 | 47.45 | 376,802 | -0.88(-1.82%) |