Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.34 | 40.48 | 37.54 | 39.32 | 298,640 | -0.87(-2.16%) |
Sep 29, 2022 | 41.37 | 41.37 | 39.60 | 40.19 | 130,082 | -1.92(-4.56%) |
Sep 28, 2022 | 41.31 | 42.61 | 41.31 | 42.11 | 144,246 | +0.97(+2.36%) |
Sep 27, 2022 | 41.14 | 41.69 | 40.37 | 41.14 | 125,749 | +0.54(+1.33%) |
Sep 26, 2022 | 41.45 | 42.32 | 40.52 | 40.60 | 152,585 | -1.10(-2.64%) |
Sep 23, 2022 | 41.38 | 41.90 | 40.62 | 41.70 | 186,888 | -0.43(-1.02%) |
Sep 22, 2022 | 43.64 | 43.64 | 42.04 | 42.13 | 176,201 | -1.75(-3.99%) |
Sep 21, 2022 | 44.27 | 45.20 | 43.70 | 43.88 | 168,083 | +0.02(+0.05%) |
Sep 20, 2022 | 45.23 | 45.41 | 43.10 | 43.86 | 211,438 | -2.13(-4.63%) |
Sep 19, 2022 | 44.23 | 46.11 | 44.23 | 45.99 | 187,398 | +1.12(+2.50%) |
Sep 16, 2022 | 44.42 | 45.77 | 44.40 | 44.87 | 348,483 | -0.44(-0.97%) |
Sep 15, 2022 | 44.57 | 46.56 | 44.57 | 45.31 | 208,879 | +0.29(+0.64%) |
Sep 14, 2022 | 47.10 | 47.10 | 44.78 | 45.02 | 211,665 | -1.85(-3.95%) |
Sep 13, 2022 | 47.70 | 48.77 | 46.83 | 46.87 | 229,292 | -2.76(-5.56%) |
Sep 12, 2022 | 49.62 | 51.08 | 49.29 | 49.63 | 218,307 | +0.26(+0.53%) |
Sep 09, 2022 | 47.29 | 49.56 | 47.29 | 49.37 | 240,131 | +2.08(+4.40%) |
Sep 08, 2022 | 47.06 | 47.48 | 45.62 | 47.29 | 258,104 | +0.85(+1.83%) |
Sep 07, 2022 | 44.41 | 46.57 | 43.92 | 46.44 | 240,686 | +2.16(+4.88%) |
Sep 06, 2022 | 43.73 | 45.64 | 42.71 | 44.28 | 281,800 | +1.27(+2.95%) |
Sep 02, 2022 | 45.78 | 46.12 | 42.72 | 43.01 | 404,672 | -3.15(-6.82%) |
Sep 01, 2022 | 51.33 | 52.09 | 45.96 | 46.16 | 519,693 | -10.42(-18.42%) |
Aug 31, 2022 | 58.37 | 58.37 | 56.55 | 56.58 | 239,829 | -1.66(-2.85%) |
Aug 30, 2022 | 59.81 | 60.88 | 57.40 | 58.24 | 283,360 | -3.51(-5.68%) |
Aug 29, 2022 | 61.87 | 62.85 | 61.59 | 61.75 | 113,864 | -0.65(-1.04%) |
Aug 26, 2022 | 64.80 | 65.06 | 62.25 | 62.40 | 96,886 | -1.87(-2.91%) |
Aug 25, 2022 | 62.01 | 65.09 | 61.78 | 64.27 | 123,790 | +1.74(+2.78%) |
Aug 24, 2022 | 63.35 | 63.61 | 61.79 | 62.53 | 142,541 | -1.37(-2.14%) |
Aug 23, 2022 | 64.13 | 65.94 | 63.70 | 63.90 | 131,640 | -0.22(-0.34%) |
Aug 22, 2022 | 63.83 | 64.45 | 62.62 | 64.12 | 119,278 | -0.63(-0.97%) |
Aug 19, 2022 | 64.99 | 65.16 | 63.32 | 64.75 | 109,912 | -0.56(-0.86%) |
Aug 18, 2022 | 64.09 | 65.44 | 63.38 | 65.31 | 117,440 | +0.84(+1.30%) |
Aug 17, 2022 | 63.74 | 65.02 | 62.53 | 64.47 | 120,353 | -0.60(-0.92%) |
Aug 16, 2022 | 63.65 | 66.42 | 63.65 | 65.07 | 172,427 | +1.42(+2.23%) |
Aug 15, 2022 | 63.47 | 64.07 | 62.27 | 63.65 | 91,858 | -0.64(-1.00%) |
Aug 12, 2022 | 63.72 | 64.32 | 63.03 | 64.29 | 91,563 | +1.25(+1.98%) |
Aug 11, 2022 | 62.53 | 63.80 | 62.39 | 63.04 | 146,578 | +1.47(+2.39%) |
Aug 10, 2022 | 61.13 | 62.61 | 61.13 | 61.57 | 104,403 | +2.13(+3.58%) |
Aug 09, 2022 | 60.93 | 60.93 | 58.70 | 59.44 | 79,094 | -1.79(-2.92%) |
Aug 08, 2022 | 59.22 | 63.45 | 59.22 | 61.23 | 148,758 | +2.38(+4.04%) |
Aug 05, 2022 | 57.87 | 59.12 | 57.87 | 58.85 | 78,563 | +0.11(+0.19%) |
Aug 04, 2022 | 59.13 | 59.44 | 58.01 | 58.74 | 93,646 | -0.13(-0.22%) |
Aug 03, 2022 | 57.16 | 58.98 | 56.95 | 58.87 | 112,707 | +2.28(+4.03%) |
Aug 02, 2022 | 58.23 | 58.54 | 56.25 | 56.59 | 106,832 | -1.97(-3.36%) |
Aug 01, 2022 | 55.76 | 58.72 | 55.56 | 58.56 | 316,970 | +2.51(+4.48%) |
Jul 29, 2022 | 56.61 | 56.61 | 55.06 | 56.05 | 137,362 | -0.29(-0.51%) |
Jul 28, 2022 | 55.31 | 56.46 | 54.70 | 56.34 | 163,674 | +1.13(+2.05%) |
Jul 27, 2022 | 54.11 | 55.52 | 53.32 | 55.21 | 270,231 | +1.72(+3.22%) |
Jul 26, 2022 | 55.89 | 55.89 | 53.08 | 53.49 | 234,672 | -3.75(-6.55%) |
Jul 25, 2022 | 58.94 | 59.28 | 57.04 | 57.24 | 343,860 | -1.47(-2.50%) |
Jul 22, 2022 | 59.15 | 60.97 | 57.92 | 58.71 | 219,078 | -0.55(-0.93%) |
Jul 21, 2022 | 58.98 | 59.34 | 57.70 | 59.26 | 114,173 | +0.12(+0.20%) |
Jul 20, 2022 | 57.18 | 59.28 | 57.18 | 59.14 | 172,694 | +1.24(+2.14%) |
Jul 19, 2022 | 55.00 | 58.50 | 55.00 | 57.90 | 272,987 | +3.69(+6.81%) |
Jul 18, 2022 | 52.80 | 55.74 | 52.80 | 54.21 | 185,549 | +1.80(+3.43%) |
Jul 15, 2022 | 51.90 | 52.83 | 51.00 | 52.41 | 200,284 | +1.56(+3.07%) |
Jul 14, 2022 | 49.57 | 50.95 | 49.31 | 50.85 | 152,493 | +0.46(+0.91%) |
Jul 13, 2022 | 49.61 | 50.49 | 49.23 | 50.39 | 103,218 | +0.42(+0.84%) |
Jul 12, 2022 | 49.69 | 51.24 | 49.49 | 49.97 | 112,559 | -0.17(-0.34%) |
Jul 11, 2022 | 50.11 | 51.00 | 49.45 | 50.14 | 127,001 | +0.00(+0.00%) |
Jul 08, 2022 | 50.13 | 51.04 | 49.37 | 50.14 | 122,556 | -0.08(-0.16%) |
Jul 07, 2022 | 49.41 | 50.89 | 49.41 | 50.22 | 148,466 | +0.90(+1.82%) |
Jul 06, 2022 | 50.97 | 51.14 | 48.54 | 49.32 | 194,573 | -2.21(-4.29%) |
Jul 05, 2022 | 48.96 | 51.71 | 48.96 | 51.53 | 253,803 | +2.00(+4.04%) |