Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.93 | 42.97 | 41.64 | 41.76 | 257,137 | -0.38(-0.90%) |
Sep 29, 2022 | 42.65 | 42.79 | 41.62 | 42.14 | 253,382 | -1.40(-3.21%) |
Sep 28, 2022 | 41.15 | 44.09 | 41.15 | 43.53 | 311,966 | +2.72(+6.67%) |
Sep 27, 2022 | 42.39 | 42.54 | 40.52 | 40.81 | 250,110 | -0.86(-2.06%) |
Sep 26, 2022 | 42.92 | 43.65 | 41.66 | 41.67 | 252,192 | -1.47(-3.42%) |
Sep 23, 2022 | 41.95 | 43.23 | 41.75 | 43.14 | 261,567 | +0.62(+1.47%) |
Sep 22, 2022 | 44.25 | 44.25 | 42.19 | 42.52 | 237,766 | -2.12(-4.75%) |
Sep 21, 2022 | 45.69 | 45.99 | 44.64 | 44.64 | 367,568 | -0.48(-1.06%) |
Sep 20, 2022 | 44.90 | 45.24 | 44.37 | 45.12 | 299,369 | -0.38(-0.84%) |
Sep 19, 2022 | 45.17 | 46.05 | 44.86 | 45.50 | 542,959 | +0.70(+1.57%) |
Sep 16, 2022 | 42.16 | 44.96 | 41.79 | 44.79 | 839,338 | +2.25(+5.28%) |
Sep 15, 2022 | 41.98 | 43.50 | 41.95 | 42.55 | 342,785 | +0.53(+1.25%) |
Sep 14, 2022 | 41.94 | 42.31 | 41.28 | 42.02 | 310,666 | -0.15(-0.35%) |
Sep 13, 2022 | 44.60 | 44.62 | 42.03 | 42.17 | 340,765 | -4.24(-9.13%) |
Sep 12, 2022 | 45.97 | 46.94 | 45.85 | 46.40 | 219,473 | +0.87(+1.91%) |
Sep 09, 2022 | 44.24 | 45.82 | 44.24 | 45.53 | 195,041 | +1.63(+3.71%) |
Sep 08, 2022 | 43.64 | 44.30 | 42.96 | 43.90 | 282,409 | -0.13(-0.29%) |
Sep 07, 2022 | 42.76 | 44.17 | 42.76 | 44.03 | 353,733 | +1.17(+2.73%) |
Sep 06, 2022 | 44.26 | 44.26 | 42.67 | 42.86 | 350,968 | -1.25(-2.83%) |
Sep 02, 2022 | 45.32 | 45.56 | 43.84 | 44.11 | 217,692 | -0.41(-0.92%) |
Sep 01, 2022 | 45.02 | 45.42 | 43.56 | 44.52 | 305,089 | -1.05(-2.31%) |
Aug 31, 2022 | 46.45 | 46.45 | 45.18 | 45.57 | 257,611 | -0.61(-1.31%) |
Aug 30, 2022 | 47.57 | 47.85 | 46.12 | 46.18 | 239,533 | -0.90(-1.91%) |
Aug 29, 2022 | 47.37 | 47.88 | 46.90 | 47.08 | 215,448 | -0.85(-1.76%) |
Aug 26, 2022 | 49.40 | 49.42 | 47.32 | 47.92 | 297,700 | -1.50(-3.03%) |
Aug 25, 2022 | 47.92 | 49.55 | 47.92 | 49.42 | 183,993 | +1.43(+2.98%) |
Aug 24, 2022 | 47.02 | 48.54 | 46.29 | 47.99 | 219,350 | +0.84(+1.77%) |
Aug 23, 2022 | 46.87 | 47.87 | 46.87 | 47.15 | 255,533 | +0.20(+0.43%) |
Aug 22, 2022 | 47.09 | 47.72 | 46.43 | 46.95 | 222,750 | -0.99(-2.07%) |
Aug 19, 2022 | 49.48 | 49.71 | 47.61 | 47.94 | 212,335 | -2.26(-4.49%) |
Aug 18, 2022 | 50.31 | 50.40 | 49.73 | 50.20 | 130,392 | +0.04(+0.08%) |
Aug 17, 2022 | 50.09 | 50.92 | 49.66 | 50.16 | 184,880 | -0.93(-1.83%) |
Aug 16, 2022 | 50.83 | 51.72 | 50.11 | 51.09 | 130,599 | -0.24(-0.47%) |
Aug 15, 2022 | 51.21 | 51.76 | 50.55 | 51.33 | 182,928 | -0.51(-0.97%) |
Aug 12, 2022 | 51.82 | 52.11 | 50.70 | 51.84 | 152,773 | +0.93(+1.83%) |
Aug 11, 2022 | 50.55 | 51.91 | 50.52 | 50.91 | 219,055 | +0.49(+0.96%) |
Aug 10, 2022 | 49.40 | 52.14 | 49.40 | 50.42 | 381,897 | +2.32(+4.83%) |
Aug 09, 2022 | 48.88 | 48.88 | 47.24 | 48.10 | 341,057 | -1.36(-2.75%) |
Aug 08, 2022 | 48.21 | 49.96 | 48.21 | 49.46 | 184,197 | +1.26(+2.62%) |
Aug 05, 2022 | 47.23 | 48.77 | 47.07 | 48.20 | 204,856 | -0.31(-0.64%) |
Aug 04, 2022 | 47.05 | 49.05 | 46.75 | 48.51 | 262,650 | +1.36(+2.89%) |
Aug 03, 2022 | 47.62 | 48.10 | 46.47 | 47.15 | 446,404 | -0.65(-1.36%) |
Aug 02, 2022 | 49.36 | 49.42 | 47.71 | 47.80 | 292,901 | -2.17(-4.34%) |
Aug 01, 2022 | 49.58 | 50.74 | 48.86 | 49.96 | 177,971 | +0.22(+0.45%) |
Jul 29, 2022 | 50.02 | 50.02 | 48.65 | 49.74 | 482,145 | -0.14(-0.27%) |
Jul 28, 2022 | 54.10 | 54.40 | 48.99 | 49.88 | 579,008 | -3.19(-6.01%) |
Jul 27, 2022 | 51.32 | 53.26 | 50.29 | 53.06 | 241,224 | +1.89(+3.68%) |
Jul 26, 2022 | 50.95 | 51.38 | 50.50 | 51.18 | 192,700 | -0.35(-0.68%) |
Jul 25, 2022 | 51.56 | 52.07 | 50.56 | 51.53 | 271,058 | -0.41(-0.79%) |
Jul 22, 2022 | 51.03 | 52.23 | 50.25 | 51.94 | 238,460 | +0.90(+1.77%) |
Jul 21, 2022 | 49.58 | 51.06 | 48.51 | 51.03 | 330,446 | +1.46(+2.94%) |
Jul 20, 2022 | 49.71 | 49.76 | 48.81 | 49.58 | 240,742 | +0.01(+0.02%) |
Jul 19, 2022 | 48.86 | 49.75 | 47.72 | 49.57 | 209,490 | +1.58(+3.30%) |
Jul 18, 2022 | 48.57 | 49.15 | 47.33 | 47.98 | 292,913 | -0.29(-0.60%) |
Jul 15, 2022 | 49.10 | 49.10 | 46.92 | 48.27 | 161,957 | +0.24(+0.51%) |
Jul 14, 2022 | 47.67 | 48.15 | 46.59 | 48.03 | 171,731 | -0.52(-1.06%) |
Jul 13, 2022 | 46.66 | 48.68 | 45.74 | 48.54 | 209,763 | +0.52(+1.07%) |
Jul 12, 2022 | 47.21 | 48.68 | 47.21 | 48.03 | 165,051 | +0.28(+0.59%) |
Jul 11, 2022 | 47.65 | 48.72 | 47.01 | 47.75 | 178,718 | +0.02(+0.04%) |
Jul 08, 2022 | 46.96 | 48.11 | 46.90 | 47.73 | 175,856 | +0.44(+0.92%) |
Jul 07, 2022 | 46.77 | 47.73 | 46.12 | 47.29 | 236,403 | +0.67(+1.44%) |
Jul 06, 2022 | 47.86 | 48.27 | 45.22 | 46.62 | 280,437 | -0.88(-1.86%) |
Jul 05, 2022 | 45.28 | 47.52 | 44.83 | 47.50 | 351,956 | +1.16(+2.50%) |