Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.59 | 44.06 | 43.03 | 43.09 | 812,578 | -0.56(-1.28%) |
Sep 29, 2022 | 44.14 | 44.17 | 43.30 | 43.64 | 1,040,770 | -0.96(-2.15%) |
Sep 28, 2022 | 43.87 | 44.81 | 43.64 | 44.60 | 1,892,250 | +0.88(+2.01%) |
Sep 27, 2022 | 44.30 | 44.53 | 43.41 | 43.72 | 1,565,606 | -0.10(-0.22%) |
Sep 26, 2022 | 44.05 | 44.52 | 43.65 | 43.82 | 1,212,500 | -0.44(-0.99%) |
Sep 23, 2022 | 44.59 | 44.59 | 43.71 | 44.26 | 2,030,584 | -0.80(-1.78%) |
Sep 22, 2022 | 45.41 | 45.49 | 44.97 | 45.06 | 840,611 | -0.44(-0.97%) |
Sep 21, 2022 | 46.52 | 46.88 | 45.47 | 45.50 | 610,380 | -0.78(-1.69%) |
Sep 20, 2022 | 46.41 | 46.49 | 45.92 | 46.28 | 478,145 | -0.51(-1.09%) |
Sep 19, 2022 | 46.01 | 46.81 | 46.01 | 46.79 | 566,300 | +0.33(+0.70%) |
Sep 16, 2022 | 46.32 | 46.50 | 46.02 | 46.46 | 1,080,762 | -0.36(-0.77%) |
Sep 15, 2022 | 47.11 | 47.48 | 46.65 | 46.82 | 617,679 | -0.52(-1.09%) |
Sep 14, 2022 | 47.32 | 47.50 | 46.90 | 47.34 | 450,608 | +0.16(+0.33%) |
Sep 13, 2022 | 48.20 | 48.33 | 47.03 | 47.18 | 706,400 | -2.10(-4.26%) |
Sep 12, 2022 | 49.06 | 49.39 | 48.99 | 49.28 | 706,855 | +0.53(+1.08%) |
Sep 09, 2022 | 48.28 | 48.86 | 48.28 | 48.76 | 353,446 | +0.78(+1.62%) |
Sep 08, 2022 | 47.38 | 48.04 | 47.26 | 47.98 | 695,410 | +0.28(+0.59%) |
Sep 07, 2022 | 46.81 | 47.77 | 46.81 | 47.70 | 688,946 | +0.87(+1.85%) |
Sep 06, 2022 | 47.16 | 47.25 | 46.57 | 46.83 | 882,344 | -0.21(-0.45%) |
Sep 02, 2022 | 48.00 | 48.14 | 46.81 | 47.05 | 666,626 | -0.49(-1.02%) |
Sep 01, 2022 | 47.13 | 47.55 | 46.78 | 47.53 | 1,377,937 | +0.11(+0.23%) |
Aug 31, 2022 | 48.00 | 48.11 | 47.41 | 47.42 | 309,530 | -0.37(-0.77%) |
Aug 30, 2022 | 48.49 | 48.49 | 47.52 | 47.79 | 583,558 | -0.54(-1.11%) |
Aug 29, 2022 | 48.31 | 48.70 | 48.16 | 48.33 | 1,083,338 | -0.34(-0.70%) |
Aug 26, 2022 | 50.31 | 50.33 | 48.65 | 48.67 | 482,308 | -1.64(-3.27%) |
Aug 25, 2022 | 49.78 | 50.31 | 49.71 | 50.31 | 212,219 | +0.72(+1.45%) |
Aug 24, 2022 | 49.42 | 49.79 | 49.34 | 49.59 | 528,951 | +0.13(+0.26%) |
Aug 23, 2022 | 49.54 | 49.83 | 49.42 | 49.47 | 628,718 | -0.09(-0.18%) |
Aug 22, 2022 | 50.04 | 50.04 | 49.48 | 49.55 | 447,962 | -1.10(-2.17%) |
Aug 19, 2022 | 51.01 | 51.02 | 50.53 | 50.65 | 566,074 | -0.66(-1.29%) |
Aug 18, 2022 | 51.16 | 51.42 | 51.05 | 51.32 | 347,470 | +0.12(+0.23%) |
Aug 17, 2022 | 51.11 | 51.50 | 50.92 | 51.20 | 389,923 | -0.39(-0.75%) |
Aug 16, 2022 | 51.32 | 51.80 | 51.22 | 51.59 | 341,430 | +0.14(+0.26%) |
Aug 15, 2022 | 50.97 | 51.50 | 50.97 | 51.45 | 521,477 | +0.20(+0.40%) |
Aug 12, 2022 | 50.65 | 51.25 | 50.53 | 51.25 | 395,720 | +0.85(+1.68%) |
Aug 11, 2022 | 50.72 | 50.96 | 50.30 | 50.40 | 706,591 | +0.04(+0.08%) |
Aug 10, 2022 | 50.11 | 50.37 | 49.97 | 50.36 | 416,199 | +1.05(+2.13%) |
Aug 09, 2022 | 49.47 | 49.49 | 49.19 | 49.31 | 667,991 | -0.22(-0.45%) |
Aug 08, 2022 | 49.75 | 50.06 | 49.39 | 49.54 | 316,719 | +0.00(+0.00%) |
Aug 05, 2022 | 49.08 | 49.63 | 49.08 | 49.54 | 503,991 | -0.10(-0.20%) |
Aug 04, 2022 | 49.68 | 49.72 | 49.43 | 49.63 | 256,583 | -0.06(-0.12%) |
Aug 03, 2022 | 49.23 | 49.82 | 49.16 | 49.69 | 575,196 | +0.77(+1.57%) |
Aug 02, 2022 | 49.07 | 49.52 | 48.82 | 48.92 | 362,381 | -0.36(-0.73%) |
Aug 01, 2022 | 49.10 | 49.55 | 48.99 | 49.28 | 1,273,556 | -0.15(-0.30%) |
Jul 29, 2022 | 48.86 | 49.51 | 48.78 | 49.43 | 660,616 | +0.76(+1.56%) |
Jul 28, 2022 | 48.21 | 48.77 | 47.77 | 48.67 | 511,296 | +0.56(+1.17%) |
Jul 27, 2022 | 47.35 | 48.30 | 47.28 | 48.11 | 534,531 | +1.19(+2.53%) |
Jul 26, 2022 | 47.24 | 47.24 | 46.79 | 46.92 | 999,203 | -0.53(-1.13%) |
Jul 25, 2022 | 47.45 | 47.53 | 47.17 | 47.45 | 528,865 | +0.11(+0.23%) |
Jul 22, 2022 | 47.78 | 47.96 | 47.08 | 47.35 | 508,108 | -0.47(-0.98%) |
Jul 21, 2022 | 47.28 | 47.81 | 46.97 | 47.81 | 376,737 | +0.50(+1.05%) |
Jul 20, 2022 | 47.01 | 47.49 | 46.86 | 47.32 | 737,163 | +0.27(+0.58%) |
Jul 19, 2022 | 46.27 | 47.07 | 46.21 | 47.05 | 467,552 | +1.30(+2.85%) |
Jul 18, 2022 | 46.46 | 46.60 | 45.62 | 45.74 | 637,277 | -0.35(-0.76%) |
Jul 15, 2022 | 45.76 | 46.11 | 45.56 | 46.09 | 554,277 | +0.83(+1.83%) |
Jul 14, 2022 | 44.79 | 45.30 | 44.45 | 45.27 | 388,248 | -0.14(-0.30%) |
Jul 13, 2022 | 44.95 | 45.71 | 44.92 | 45.40 | 447,031 | -0.22(-0.49%) |
Jul 12, 2022 | 45.97 | 46.20 | 45.38 | 45.63 | 1,673,798 | -0.36(-0.78%) |
Jul 11, 2022 | 46.17 | 46.30 | 45.91 | 45.99 | 562,073 | -0.55(-1.19%) |
Jul 08, 2022 | 46.36 | 46.74 | 46.17 | 46.54 | 534,963 | -0.03(-0.06%) |
Jul 07, 2022 | 46.11 | 46.67 | 46.11 | 46.57 | 755,456 | +0.70(+1.53%) |
Jul 06, 2022 | 45.75 | 46.16 | 45.45 | 45.87 | 704,459 | +0.12(+0.26%) |
Jul 05, 2022 | 45.08 | 45.75 | 44.67 | 45.75 | 596,916 | +0.11(+0.23%) |