Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.32 | 46.74 | 45.03 | 45.39 | 148,246 | -0.19(-0.42%) |
Sep 29, 2022 | 44.65 | 46.33 | 44.08 | 45.58 | 78,504 | +0.56(+1.24%) |
Sep 28, 2022 | 43.88 | 45.48 | 43.30 | 45.02 | 154,185 | +1.71(+3.95%) |
Sep 27, 2022 | 44.43 | 44.76 | 43.29 | 43.31 | 203,406 | -0.42(-0.96%) |
Sep 26, 2022 | 44.48 | 45.57 | 43.48 | 43.73 | 93,020 | -0.60(-1.35%) |
Sep 23, 2022 | 45.03 | 45.16 | 43.85 | 44.33 | 87,387 | -1.35(-2.96%) |
Sep 22, 2022 | 46.75 | 46.75 | 45.44 | 45.68 | 46,696 | -1.56(-3.30%) |
Sep 21, 2022 | 47.27 | 48.34 | 46.83 | 47.24 | 59,957 | +0.41(+0.88%) |
Sep 20, 2022 | 48.23 | 48.23 | 46.50 | 46.83 | 51,218 | -1.72(-3.54%) |
Sep 19, 2022 | 48.89 | 49.42 | 48.19 | 48.55 | 70,326 | -0.91(-1.84%) |
Sep 16, 2022 | 48.96 | 49.52 | 48.31 | 49.46 | 153,209 | -0.04(-0.08%) |
Sep 15, 2022 | 49.47 | 49.96 | 48.96 | 49.50 | 59,606 | +0.03(+0.06%) |
Sep 14, 2022 | 48.59 | 50.41 | 48.59 | 49.47 | 64,043 | +0.84(+1.73%) |
Sep 13, 2022 | 48.53 | 49.23 | 48.06 | 48.63 | 70,685 | -0.83(-1.68%) |
Sep 12, 2022 | 49.01 | 49.71 | 48.72 | 49.46 | 52,048 | +0.69(+1.41%) |
Sep 09, 2022 | 48.13 | 49.10 | 47.73 | 48.77 | 57,202 | +1.16(+2.44%) |
Sep 08, 2022 | 47.87 | 48.44 | 47.43 | 47.61 | 52,474 | -0.61(-1.27%) |
Sep 07, 2022 | 47.29 | 48.49 | 46.90 | 48.22 | 65,573 | +1.08(+2.29%) |
Sep 06, 2022 | 47.49 | 47.56 | 46.47 | 47.14 | 75,968 | -0.32(-0.67%) |
Sep 02, 2022 | 47.32 | 48.33 | 47.13 | 47.46 | 51,252 | +0.36(+0.76%) |
Sep 01, 2022 | 47.20 | 47.47 | 46.32 | 47.10 | 79,245 | -0.47(-0.99%) |
Aug 31, 2022 | 47.19 | 47.94 | 47.06 | 47.57 | 58,219 | +0.45(+0.96%) |
Aug 30, 2022 | 47.77 | 48.09 | 46.67 | 47.12 | 68,229 | -0.42(-0.88%) |
Aug 29, 2022 | 47.85 | 48.23 | 46.51 | 47.54 | 56,818 | -0.78(-1.61%) |
Aug 26, 2022 | 50.08 | 50.08 | 48.30 | 48.32 | 48,680 | -1.88(-3.75%) |
Aug 25, 2022 | 50.58 | 50.59 | 49.78 | 50.20 | 34,648 | -0.17(-0.34%) |
Aug 24, 2022 | 50.86 | 50.95 | 50.07 | 50.37 | 36,928 | -0.37(-0.73%) |
Aug 23, 2022 | 51.72 | 51.80 | 50.67 | 50.74 | 74,266 | -0.95(-1.84%) |
Aug 22, 2022 | 52.57 | 52.57 | 51.33 | 51.69 | 42,108 | -1.32(-2.49%) |
Aug 19, 2022 | 52.91 | 53.26 | 52.57 | 53.01 | 39,703 | -0.41(-0.77%) |
Aug 18, 2022 | 52.64 | 54.03 | 52.40 | 53.42 | 50,278 | +0.64(+1.21%) |
Aug 17, 2022 | 52.81 | 53.13 | 52.21 | 52.78 | 34,579 | -0.36(-0.68%) |
Aug 16, 2022 | 53.65 | 53.87 | 52.85 | 53.14 | 44,706 | -0.69(-1.28%) |
Aug 15, 2022 | 53.11 | 54.10 | 53.11 | 53.83 | 41,935 | +0.23(+0.43%) |
Aug 12, 2022 | 53.01 | 53.76 | 53.00 | 53.60 | 47,118 | +0.70(+1.32%) |
Aug 11, 2022 | 53.15 | 53.25 | 52.36 | 52.90 | 36,775 | +0.29(+0.55%) |
Aug 10, 2022 | 51.99 | 52.85 | 51.78 | 52.61 | 30,442 | +0.74(+1.43%) |
Aug 09, 2022 | 52.79 | 52.79 | 51.54 | 51.87 | 43,093 | -1.01(-1.91%) |
Aug 08, 2022 | 52.25 | 53.32 | 50.81 | 52.88 | 120,158 | +0.54(+1.03%) |
Aug 05, 2022 | 51.63 | 52.67 | 51.63 | 52.34 | 47,305 | -0.11(-0.21%) |
Aug 04, 2022 | 52.22 | 52.49 | 51.83 | 52.45 | 46,587 | +0.10(+0.19%) |
Aug 03, 2022 | 52.20 | 52.48 | 51.34 | 52.35 | 57,107 | +0.76(+1.47%) |
Aug 02, 2022 | 51.78 | 52.35 | 50.85 | 51.59 | 81,120 | -0.56(-1.07%) |
Aug 01, 2022 | 52.25 | 52.77 | 51.43 | 52.15 | 61,098 | -0.18(-0.34%) |
Jul 29, 2022 | 52.06 | 52.98 | 52.06 | 52.33 | 62,757 | +0.03(+0.06%) |
Jul 28, 2022 | 51.68 | 52.29 | 51.00 | 52.30 | 96,971 | +0.79(+1.53%) |
Jul 27, 2022 | 50.64 | 51.65 | 50.64 | 51.51 | 83,789 | +0.98(+1.94%) |
Jul 26, 2022 | 50.87 | 51.38 | 50.01 | 50.53 | 63,377 | -0.22(-0.43%) |
Jul 25, 2022 | 50.94 | 51.31 | 50.38 | 50.75 | 48,281 | +0.30(+0.59%) |
Jul 22, 2022 | 51.25 | 51.41 | 50.23 | 50.45 | 48,755 | -0.66(-1.29%) |
Jul 21, 2022 | 51.51 | 51.51 | 50.42 | 51.11 | 91,099 | -0.22(-0.43%) |
Jul 20, 2022 | 50.67 | 51.56 | 50.40 | 51.33 | 65,228 | +0.85(+1.68%) |
Jul 19, 2022 | 49.67 | 50.92 | 49.21 | 50.48 | 76,593 | +1.27(+2.58%) |
Jul 18, 2022 | 49.46 | 50.50 | 49.14 | 49.21 | 65,660 | -0.13(-0.26%) |
Jul 15, 2022 | 49.86 | 49.92 | 48.40 | 49.34 | 124,940 | +0.50(+1.02%) |
Jul 14, 2022 | 47.70 | 49.32 | 47.38 | 48.84 | 83,697 | +0.73(+1.52%) |
Jul 13, 2022 | 47.84 | 48.43 | 47.23 | 48.11 | 112,041 | +0.15(+0.31%) |
Jul 12, 2022 | 49.06 | 49.60 | 47.91 | 47.96 | 118,504 | -1.10(-2.24%) |
Jul 11, 2022 | 49.30 | 49.46 | 47.98 | 49.06 | 127,864 | -0.31(-0.63%) |
Jul 08, 2022 | 49.00 | 49.60 | 48.55 | 49.37 | 139,490 | +0.17(+0.35%) |
Jul 07, 2022 | 47.00 | 49.30 | 47.00 | 49.20 | 198,755 | +1.36(+2.84%) |
Jul 06, 2022 | 47.74 | 48.35 | 46.17 | 47.84 | 125,837 | +0.35(+0.74%) |
Jul 05, 2022 | 46.81 | 47.59 | 45.80 | 47.49 | 139,350 | +0.36(+0.76%) |