Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.31 | 46.04 | 45.03 | 45.03 | 95,209 | -0.28(-0.62%) |
Sep 29, 2022 | 45.31 | 45.52 | 44.71 | 45.31 | 118,192 | -0.53(-1.15%) |
Sep 28, 2022 | 45.10 | 46.14 | 45.06 | 45.84 | 136,015 | +0.92(+2.06%) |
Sep 27, 2022 | 45.83 | 45.96 | 44.48 | 44.91 | 390,417 | -0.45(-1.00%) |
Sep 26, 2022 | 45.67 | 46.26 | 45.13 | 45.37 | 114,636 | -0.67(-1.45%) |
Sep 23, 2022 | 46.23 | 46.37 | 45.29 | 46.04 | 150,169 | -0.73(-1.56%) |
Sep 22, 2022 | 48.06 | 48.18 | 46.67 | 46.77 | 607,785 | -1.23(-2.57%) |
Sep 21, 2022 | 49.05 | 49.34 | 47.95 | 48.00 | 72,618 | -0.85(-1.74%) |
Sep 20, 2022 | 48.95 | 49.16 | 48.43 | 48.85 | 59,256 | -0.44(-0.89%) |
Sep 19, 2022 | 47.94 | 49.36 | 47.94 | 49.29 | 80,922 | +0.65(+1.33%) |
Sep 16, 2022 | 48.78 | 48.86 | 48.22 | 48.64 | 160,516 | -0.81(-1.64%) |
Sep 15, 2022 | 48.79 | 50.03 | 48.79 | 49.46 | 90,467 | +0.66(+1.36%) |
Sep 14, 2022 | 48.91 | 49.20 | 48.09 | 48.79 | 69,459 | -0.05(-0.10%) |
Sep 13, 2022 | 49.67 | 49.91 | 48.66 | 48.84 | 93,747 | -1.90(-3.74%) |
Sep 12, 2022 | 50.29 | 51.03 | 50.29 | 50.74 | 106,656 | +0.50(+0.99%) |
Sep 09, 2022 | 50.00 | 50.45 | 50.00 | 50.24 | 48,829 | +0.50(+1.01%) |
Sep 08, 2022 | 48.13 | 49.76 | 48.02 | 49.74 | 95,918 | +1.29(+2.66%) |
Sep 07, 2022 | 47.15 | 48.58 | 47.11 | 48.45 | 146,512 | +1.07(+2.25%) |
Sep 06, 2022 | 48.13 | 48.14 | 46.96 | 47.38 | 109,874 | -0.53(-1.11%) |
Sep 02, 2022 | 48.79 | 49.26 | 47.71 | 47.91 | 86,501 | -0.35(-0.72%) |
Sep 01, 2022 | 48.26 | 48.30 | 47.61 | 48.26 | 158,906 | -0.13(-0.27%) |
Aug 31, 2022 | 48.89 | 49.02 | 48.32 | 48.39 | 66,884 | -0.35(-0.71%) |
Aug 30, 2022 | 49.13 | 49.20 | 48.34 | 48.74 | 105,849 | -0.16(-0.32%) |
Aug 29, 2022 | 49.13 | 49.27 | 48.69 | 48.90 | 88,584 | -0.56(-1.13%) |
Aug 26, 2022 | 51.21 | 51.21 | 49.43 | 49.46 | 84,433 | -1.50(-2.94%) |
Aug 25, 2022 | 50.42 | 51.03 | 50.23 | 50.95 | 49,664 | +0.74(+1.47%) |
Aug 24, 2022 | 50.17 | 50.44 | 49.89 | 50.21 | 71,812 | -0.03(-0.06%) |
Aug 23, 2022 | 50.37 | 50.71 | 50.19 | 50.24 | 104,817 | -0.10(-0.20%) |
Aug 22, 2022 | 50.85 | 50.85 | 50.20 | 50.35 | 68,073 | -1.23(-2.39%) |
Aug 19, 2022 | 52.10 | 52.10 | 51.35 | 51.58 | 59,648 | -0.84(-1.60%) |
Aug 18, 2022 | 52.41 | 52.49 | 52.07 | 52.42 | 173,215 | +0.05(+0.09%) |
Aug 17, 2022 | 52.35 | 52.64 | 51.97 | 52.37 | 89,259 | -0.58(-1.09%) |
Aug 16, 2022 | 52.17 | 53.18 | 52.17 | 52.95 | 58,376 | +0.52(+1.00%) |
Aug 15, 2022 | 51.87 | 52.52 | 51.85 | 52.43 | 43,426 | +0.03(+0.05%) |
Aug 12, 2022 | 52.03 | 52.40 | 51.67 | 52.40 | 40,978 | +0.70(+1.36%) |
Aug 11, 2022 | 51.28 | 51.80 | 51.28 | 51.70 | 104,643 | +0.79(+1.56%) |
Aug 10, 2022 | 50.22 | 51.21 | 50.22 | 50.91 | 95,193 | +1.33(+2.68%) |
Aug 09, 2022 | 49.44 | 49.58 | 49.25 | 49.58 | 56,692 | +0.13(+0.26%) |
Aug 08, 2022 | 49.86 | 49.97 | 49.35 | 49.45 | 68,693 | -0.18(-0.36%) |
Aug 05, 2022 | 48.80 | 49.75 | 48.76 | 49.63 | 199,625 | +0.67(+1.37%) |
Aug 04, 2022 | 49.31 | 49.35 | 48.88 | 48.95 | 96,564 | -0.50(-1.02%) |
Aug 03, 2022 | 49.14 | 49.63 | 48.96 | 49.46 | 74,725 | +0.70(+1.44%) |
Aug 02, 2022 | 49.01 | 49.25 | 48.56 | 48.76 | 89,641 | -0.61(-1.23%) |
Aug 01, 2022 | 48.98 | 49.47 | 48.61 | 49.36 | 92,773 | +0.00(+0.00%) |
Jul 29, 2022 | 48.55 | 49.51 | 48.55 | 49.36 | 85,482 | +0.86(+1.77%) |
Jul 28, 2022 | 48.59 | 48.86 | 47.83 | 48.50 | 87,539 | -0.19(-0.38%) |
Jul 27, 2022 | 47.91 | 48.95 | 47.87 | 48.69 | 151,667 | +0.90(+1.88%) |
Jul 26, 2022 | 48.34 | 48.73 | 47.68 | 47.79 | 266,076 | -0.90(-1.84%) |
Jul 25, 2022 | 48.20 | 48.90 | 47.97 | 48.69 | 112,971 | +0.85(+1.78%) |
Jul 22, 2022 | 48.49 | 48.71 | 47.56 | 47.84 | 236,585 | -0.66(-1.37%) |
Jul 21, 2022 | 48.00 | 48.54 | 47.77 | 48.50 | 189,616 | +0.26(+0.54%) |
Jul 20, 2022 | 47.78 | 48.30 | 47.59 | 48.24 | 205,726 | +0.22(+0.47%) |
Jul 19, 2022 | 47.28 | 48.21 | 47.28 | 48.02 | 109,266 | +1.17(+2.49%) |
Jul 18, 2022 | 47.20 | 47.87 | 46.61 | 46.85 | 164,878 | +0.23(+0.50%) |
Jul 15, 2022 | 45.47 | 46.86 | 45.24 | 46.62 | 100,428 | +1.76(+3.92%) |
Jul 14, 2022 | 44.89 | 45.01 | 44.40 | 44.86 | 171,257 | -0.85(-1.86%) |
Jul 13, 2022 | 46.05 | 46.05 | 45.19 | 45.71 | 214,962 | -0.77(-1.65%) |
Jul 12, 2022 | 46.20 | 47.29 | 46.13 | 46.48 | 117,131 | -0.13(-0.28%) |
Jul 11, 2022 | 46.55 | 46.81 | 46.22 | 46.61 | 162,037 | -0.36(-0.76%) |
Jul 08, 2022 | 47.27 | 47.40 | 46.70 | 46.96 | 84,387 | -0.19(-0.40%) |
Jul 07, 2022 | 46.85 | 47.34 | 46.85 | 47.15 | 104,089 | +0.66(+1.43%) |
Jul 06, 2022 | 46.68 | 46.77 | 46.02 | 46.48 | 102,660 | -0.40(-0.86%) |
Jul 05, 2022 | 45.81 | 46.89 | 45.21 | 46.89 | 113,089 | +0.16(+0.34%) |