Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.30 | 40.30 | 37.34 | 37.41 | 40,165 | -2.01(-5.10%) |
Sep 29, 2022 | 40.33 | 40.33 | 39.17 | 39.42 | 31,219 | -1.58(-3.85%) |
Sep 28, 2022 | 39.98 | 41.18 | 39.87 | 41.00 | 57,376 | +1.15(+2.89%) |
Sep 27, 2022 | 40.16 | 40.45 | 39.30 | 39.85 | 40,154 | -0.05(-0.13%) |
Sep 26, 2022 | 38.18 | 40.20 | 38.18 | 39.90 | 32,824 | +0.18(+0.45%) |
Sep 23, 2022 | 39.23 | 40.00 | 39.09 | 39.72 | 26,768 | -0.20(-0.50%) |
Sep 22, 2022 | 39.54 | 40.11 | 38.96 | 39.92 | 20,837 | +0.31(+0.78%) |
Sep 21, 2022 | 39.49 | 40.38 | 39.38 | 39.61 | 35,278 | +0.12(+0.30%) |
Sep 20, 2022 | 39.32 | 39.72 | 39.01 | 39.49 | 15,922 | -0.55(-1.37%) |
Sep 19, 2022 | 39.97 | 40.76 | 39.47 | 40.04 | 56,722 | -0.14(-0.35%) |
Sep 16, 2022 | 41.90 | 42.79 | 40.05 | 40.18 | 46,131 | -2.11(-4.99%) |
Sep 15, 2022 | 42.97 | 44.09 | 42.07 | 42.29 | 29,296 | -0.90(-2.08%) |
Sep 14, 2022 | 43.11 | 43.87 | 43.02 | 43.19 | 26,657 | -0.17(-0.39%) |
Sep 13, 2022 | 44.08 | 44.93 | 43.03 | 43.36 | 34,165 | -1.82(-4.03%) |
Sep 12, 2022 | 44.85 | 45.49 | 43.91 | 45.18 | 16,015 | +0.50(+1.12%) |
Sep 09, 2022 | 44.49 | 44.90 | 44.26 | 44.68 | 28,322 | +0.55(+1.25%) |
Sep 08, 2022 | 44.43 | 44.77 | 43.77 | 44.13 | 20,607 | -0.09(-0.20%) |
Sep 07, 2022 | 44.11 | 46.70 | 43.62 | 44.22 | 35,754 | +0.03(+0.07%) |
Sep 06, 2022 | 45.29 | 45.29 | 44.19 | 44.19 | 16,900 | -0.62(-1.38%) |
Sep 02, 2022 | 46.05 | 46.05 | 44.52 | 44.81 | 20,274 | -1.19(-2.59%) |
Sep 01, 2022 | 46.39 | 46.72 | 45.27 | 46.00 | 27,322 | -0.99(-2.11%) |
Aug 31, 2022 | 47.35 | 47.53 | 46.48 | 46.99 | 113,687 | -0.50(-1.05%) |
Aug 30, 2022 | 48.18 | 48.50 | 46.91 | 47.49 | 21,030 | -0.68(-1.41%) |
Aug 29, 2022 | 47.76 | 50.47 | 47.76 | 48.17 | 20,706 | -1.33(-2.69%) |
Aug 26, 2022 | 51.31 | 52.19 | 49.50 | 49.50 | 27,064 | -2.43(-4.68%) |
Aug 25, 2022 | 50.57 | 52.03 | 49.74 | 51.93 | 29,052 | +1.54(+3.06%) |
Aug 24, 2022 | 49.90 | 51.53 | 49.43 | 50.39 | 25,354 | +0.60(+1.21%) |
Aug 23, 2022 | 52.20 | 52.20 | 49.78 | 49.79 | 22,217 | -2.19(-4.21%) |
Aug 22, 2022 | 51.74 | 52.31 | 51.26 | 51.98 | 34,921 | -0.49(-0.93%) |
Aug 19, 2022 | 53.07 | 53.07 | 51.47 | 52.47 | 19,141 | -1.14(-2.13%) |
Aug 18, 2022 | 53.90 | 54.53 | 52.84 | 53.61 | 29,486 | -0.45(-0.83%) |
Aug 17, 2022 | 53.13 | 54.30 | 51.63 | 54.06 | 24,145 | +0.12(+0.22%) |
Aug 16, 2022 | 52.28 | 54.09 | 51.54 | 53.94 | 27,080 | +1.72(+3.29%) |
Aug 15, 2022 | 51.53 | 52.27 | 50.86 | 52.22 | 25,194 | +0.71(+1.38%) |
Aug 12, 2022 | 52.05 | 52.05 | 50.81 | 51.51 | 31,340 | -0.38(-0.73%) |
Aug 11, 2022 | 52.59 | 53.75 | 51.74 | 51.89 | 39,781 | -0.89(-1.69%) |
Aug 10, 2022 | 51.72 | 52.89 | 50.15 | 52.78 | 32,306 | +2.25(+4.45%) |
Aug 09, 2022 | 47.35 | 53.21 | 47.00 | 50.53 | 81,683 | +3.65(+7.79%) |
Aug 08, 2022 | 45.81 | 47.26 | 45.81 | 46.88 | 63,832 | +1.50(+3.31%) |
Aug 05, 2022 | 44.85 | 45.76 | 44.70 | 45.38 | 31,972 | -0.11(-0.24%) |
Aug 04, 2022 | 46.04 | 46.04 | 44.76 | 45.49 | 23,591 | -0.80(-1.73%) |
Aug 03, 2022 | 45.64 | 46.48 | 45.33 | 46.29 | 18,631 | +0.48(+1.05%) |
Aug 02, 2022 | 46.74 | 47.09 | 45.63 | 45.81 | 21,447 | -0.83(-1.78%) |
Aug 01, 2022 | 46.07 | 46.75 | 45.97 | 46.64 | 26,026 | +0.37(+0.80%) |
Jul 29, 2022 | 45.73 | 46.49 | 45.52 | 46.27 | 22,298 | -0.06(-0.13%) |
Jul 28, 2022 | 46.28 | 46.48 | 45.31 | 46.33 | 22,219 | +0.03(+0.06%) |
Jul 27, 2022 | 44.95 | 46.70 | 44.80 | 46.30 | 32,071 | +1.70(+3.81%) |
Jul 26, 2022 | 46.70 | 46.74 | 44.41 | 44.60 | 38,121 | -2.10(-4.50%) |
Jul 25, 2022 | 47.66 | 47.66 | 46.45 | 46.70 | 42,993 | -1.09(-2.28%) |
Jul 22, 2022 | 47.47 | 47.88 | 46.90 | 47.79 | 38,746 | +0.48(+1.01%) |
Jul 21, 2022 | 46.95 | 47.33 | 45.52 | 47.31 | 31,090 | -0.12(-0.25%) |
Jul 20, 2022 | 47.19 | 48.13 | 47.19 | 47.43 | 70,081 | +0.50(+1.07%) |
Jul 19, 2022 | 44.93 | 47.10 | 44.58 | 46.93 | 50,938 | +3.02(+6.88%) |
Jul 18, 2022 | 44.75 | 44.95 | 43.85 | 43.91 | 25,412 | -0.51(-1.15%) |
Jul 15, 2022 | 43.44 | 44.74 | 42.75 | 44.42 | 37,115 | +2.21(+5.24%) |
Jul 14, 2022 | 43.27 | 43.27 | 41.98 | 42.21 | 19,042 | -1.87(-4.24%) |
Jul 13, 2022 | 44.36 | 44.41 | 43.39 | 44.08 | 24,478 | -1.01(-2.24%) |
Jul 12, 2022 | 45.84 | 46.34 | 45.01 | 45.09 | 30,632 | -0.99(-2.15%) |
Jul 11, 2022 | 46.93 | 46.93 | 45.41 | 46.08 | 39,656 | -1.50(-3.15%) |
Jul 08, 2022 | 45.29 | 47.99 | 45.18 | 47.58 | 69,344 | +2.14(+4.71%) |
Jul 07, 2022 | 47.57 | 48.47 | 45.33 | 45.44 | 45,026 | -1.91(-4.03%) |
Jul 06, 2022 | 45.54 | 47.75 | 45.07 | 47.35 | 69,035 | +2.12(+4.69%) |
Jul 05, 2022 | 43.87 | 45.33 | 43.03 | 45.23 | 43,727 | +0.76(+1.71%) |