Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.45 | 49.36 | 48.14 | 48.72 | 924,412 | -0.08(-0.17%) |
Sep 29, 2022 | 48.93 | 48.93 | 47.22 | 48.81 | 655,126 | -0.46(-0.93%) |
Sep 28, 2022 | 46.18 | 49.43 | 45.96 | 49.27 | 908,576 | +3.55(+7.76%) |
Sep 27, 2022 | 45.98 | 46.32 | 44.81 | 45.72 | 810,323 | +0.89(+1.99%) |
Sep 26, 2022 | 45.82 | 46.97 | 44.79 | 44.83 | 956,818 | -1.43(-3.08%) |
Sep 23, 2022 | 48.57 | 48.71 | 45.57 | 46.25 | 899,792 | -4.98(-9.73%) |
Sep 22, 2022 | 53.33 | 53.77 | 51.06 | 51.24 | 864,385 | -1.21(-2.31%) |
Sep 21, 2022 | 55.09 | 55.12 | 52.35 | 52.45 | 678,268 | -0.83(-1.56%) |
Sep 20, 2022 | 53.27 | 53.58 | 51.66 | 53.28 | 740,350 | +0.03(+0.05%) |
Sep 19, 2022 | 51.02 | 53.49 | 50.64 | 53.26 | 760,578 | +0.65(+1.23%) |
Sep 16, 2022 | 53.96 | 53.96 | 50.90 | 52.61 | 7,387,930 | -1.39(-2.58%) |
Sep 15, 2022 | 54.48 | 55.25 | 53.39 | 54.00 | 1,287,319 | -2.00(-3.56%) |
Sep 14, 2022 | 54.44 | 56.55 | 53.98 | 56.00 | 1,523,360 | +3.30(+6.25%) |
Sep 13, 2022 | 53.66 | 54.29 | 52.39 | 52.70 | 1,327,654 | -1.87(-3.43%) |
Sep 12, 2022 | 55.00 | 55.14 | 53.49 | 54.58 | 1,319,900 | +0.47(+0.87%) |
Sep 09, 2022 | 52.12 | 54.22 | 51.65 | 54.11 | 993,203 | +3.08(+6.03%) |
Sep 08, 2022 | 50.61 | 51.12 | 49.69 | 51.03 | 1,025,446 | +1.08(+2.17%) |
Sep 07, 2022 | 50.06 | 50.79 | 48.56 | 49.94 | 1,362,289 | -1.13(-2.21%) |
Sep 06, 2022 | 53.99 | 54.08 | 50.58 | 51.08 | 2,097,198 | -3.03(-5.60%) |
Sep 02, 2022 | 54.87 | 55.41 | 53.60 | 54.11 | 767,031 | +1.40(+2.65%) |
Sep 01, 2022 | 54.56 | 55.35 | 52.38 | 52.71 | 706,374 | -2.76(-4.97%) |
Aug 31, 2022 | 52.46 | 55.57 | 51.86 | 55.47 | 816,493 | +1.73(+3.21%) |
Aug 30, 2022 | 57.51 | 57.51 | 53.42 | 53.74 | 697,490 | -4.89(-8.34%) |
Aug 29, 2022 | 54.90 | 58.91 | 54.68 | 58.63 | 891,821 | +3.22(+5.81%) |
Aug 26, 2022 | 55.78 | 56.73 | 54.64 | 55.41 | 528,472 | -0.49(-0.87%) |
Aug 25, 2022 | 57.11 | 57.37 | 55.69 | 55.90 | 588,647 | -0.66(-1.17%) |
Aug 24, 2022 | 57.05 | 57.33 | 55.68 | 56.56 | 833,079 | +0.00(+0.00%) |
Aug 23, 2022 | 54.94 | 56.76 | 54.94 | 56.56 | 715,057 | +2.94(+5.48%) |
Aug 22, 2022 | 52.67 | 53.63 | 51.32 | 53.62 | 497,368 | +0.12(+0.23%) |
Aug 19, 2022 | 54.05 | 54.24 | 52.42 | 53.49 | 779,458 | -0.83(-1.52%) |
Aug 18, 2022 | 53.53 | 54.71 | 53.40 | 54.32 | 536,200 | +1.59(+3.01%) |
Aug 17, 2022 | 51.89 | 53.40 | 51.56 | 52.73 | 675,096 | +0.65(+1.25%) |
Aug 16, 2022 | 52.62 | 53.29 | 51.46 | 52.08 | 522,195 | +0.30(+0.57%) |
Aug 15, 2022 | 51.01 | 52.17 | 49.74 | 51.79 | 591,135 | -1.84(-3.43%) |
Aug 12, 2022 | 52.31 | 53.72 | 51.28 | 53.63 | 508,680 | +1.06(+2.01%) |
Aug 11, 2022 | 52.26 | 53.26 | 51.74 | 52.57 | 790,232 | +3.28(+6.65%) |
Aug 10, 2022 | 48.98 | 49.65 | 47.27 | 49.29 | 794,127 | +0.31(+0.64%) |
Aug 09, 2022 | 49.16 | 50.05 | 48.58 | 48.98 | 529,342 | +1.15(+2.40%) |
Aug 08, 2022 | 46.87 | 48.19 | 46.65 | 47.83 | 788,860 | +0.50(+1.05%) |
Aug 05, 2022 | 45.16 | 49.26 | 45.14 | 47.34 | 1,018,066 | +1.00(+2.16%) |
Aug 04, 2022 | 47.08 | 48.81 | 45.93 | 46.34 | 1,241,301 | -0.36(-0.78%) |
Aug 03, 2022 | 48.96 | 48.96 | 46.19 | 46.70 | 556,747 | -1.66(-3.43%) |
Aug 02, 2022 | 47.67 | 49.05 | 47.05 | 48.36 | 509,118 | +0.59(+1.24%) |
Aug 01, 2022 | 47.24 | 48.34 | 46.04 | 47.77 | 522,265 | -0.91(-1.87%) |
Jul 29, 2022 | 48.35 | 49.70 | 48.02 | 48.67 | 664,263 | +1.15(+2.41%) |
Jul 28, 2022 | 47.80 | 48.13 | 46.02 | 47.53 | 488,100 | +0.30(+0.63%) |
Jul 27, 2022 | 44.99 | 47.44 | 44.70 | 47.23 | 567,167 | +2.29(+5.09%) |
Jul 26, 2022 | 45.07 | 45.73 | 44.04 | 44.94 | 702,431 | +0.40(+0.89%) |
Jul 25, 2022 | 43.10 | 44.60 | 42.68 | 44.55 | 701,674 | +2.08(+4.90%) |
Jul 22, 2022 | 43.41 | 44.23 | 41.99 | 42.47 | 569,598 | -1.12(-2.58%) |
Jul 21, 2022 | 43.91 | 43.91 | 42.33 | 43.59 | 606,074 | -1.72(-3.79%) |
Jul 20, 2022 | 42.92 | 45.38 | 42.52 | 45.31 | 841,303 | +1.82(+4.20%) |
Jul 19, 2022 | 41.99 | 43.74 | 41.57 | 43.48 | 785,664 | +2.39(+5.81%) |
Jul 18, 2022 | 40.73 | 41.52 | 40.64 | 41.09 | 705,796 | +1.42(+3.58%) |
Jul 15, 2022 | 40.01 | 40.01 | 38.53 | 39.68 | 597,780 | +1.09(+2.82%) |
Jul 14, 2022 | 37.65 | 38.62 | 36.46 | 38.59 | 955,893 | -0.80(-2.03%) |
Jul 13, 2022 | 38.89 | 40.53 | 38.73 | 39.39 | 631,718 | -0.16(-0.40%) |
Jul 12, 2022 | 38.80 | 39.73 | 38.17 | 39.54 | 845,090 | -0.70(-1.74%) |
Jul 11, 2022 | 40.95 | 41.33 | 39.38 | 40.24 | 864,042 | -1.54(-3.69%) |
Jul 08, 2022 | 42.15 | 42.48 | 40.36 | 41.79 | 607,771 | +0.09(+0.22%) |
Jul 07, 2022 | 40.63 | 42.29 | 40.45 | 41.70 | 990,813 | +2.56(+6.54%) |
Jul 06, 2022 | 39.77 | 41.02 | 37.69 | 39.14 | 1,173,237 | -1.57(-3.85%) |
Jul 05, 2022 | 42.58 | 42.58 | 39.79 | 40.71 | 1,244,775 | -3.08(-7.03%) |