Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.13 | 46.56 | 45.92 | 46.03 | 6,497 | +0.02(+0.05%) |
Sep 29, 2022 | 45.71 | 46.57 | 45.52 | 46.01 | 8,662 | +0.23(+0.50%) |
Sep 28, 2022 | 45.21 | 46.06 | 45.00 | 45.78 | 13,709 | -0.02(-0.05%) |
Sep 27, 2022 | 46.24 | 46.33 | 45.01 | 45.80 | 11,321 | -0.59(-1.26%) |
Sep 26, 2022 | 46.83 | 46.96 | 45.96 | 46.39 | 5,959 | -0.64(-1.36%) |
Sep 23, 2022 | 47.33 | 47.52 | 46.58 | 47.03 | 15,083 | -0.79(-1.65%) |
Sep 22, 2022 | 47.78 | 47.92 | 46.77 | 47.82 | 24,318 | +0.09(+0.19%) |
Sep 21, 2022 | 47.98 | 47.98 | 47.25 | 47.73 | 8,371 | -0.24(-0.50%) |
Sep 20, 2022 | 47.47 | 47.99 | 47.40 | 47.97 | 7,581 | +0.17(+0.36%) |
Sep 19, 2022 | 46.65 | 47.80 | 46.65 | 47.80 | 2,895 | +0.80(+1.70%) |
Sep 16, 2022 | 47.43 | 47.44 | 46.50 | 47.00 | 6,863 | -0.65(-1.35%) |
Sep 15, 2022 | 47.27 | 47.65 | 47.01 | 47.65 | 7,547 | +0.04(+0.07%) |
Sep 14, 2022 | 47.74 | 47.76 | 47.36 | 47.61 | 4,096 | +0.18(+0.38%) |
Sep 13, 2022 | 47.79 | 47.79 | 47.11 | 47.43 | 4,631 | -0.61(-1.28%) |
Sep 12, 2022 | 48.10 | 48.33 | 47.86 | 48.04 | 15,209 | -0.09(-0.18%) |
Sep 09, 2022 | 47.98 | 48.13 | 47.87 | 48.13 | 13,525 | +0.09(+0.18%) |
Sep 08, 2022 | 47.59 | 48.15 | 47.59 | 48.05 | 12,157 | +0.12(+0.26%) |
Sep 07, 2022 | 47.42 | 48.10 | 47.42 | 47.92 | 16,902 | +0.33(+0.69%) |
Sep 06, 2022 | 48.00 | 47.76 | 47.40 | 47.59 | 7,573 | -0.41(-0.85%) |
Sep 02, 2022 | 47.09 | 48.00 | 47.09 | 48.00 | 9,661 | +0.69(+1.46%) |
Sep 01, 2022 | 47.49 | 47.77 | 47.10 | 47.31 | 14,993 | -0.02(-0.04%) |
Aug 31, 2022 | 47.42 | 47.99 | 46.51 | 47.33 | 9,299 | -0.27(-0.58%) |
Aug 30, 2022 | 47.95 | 47.95 | 47.42 | 47.60 | 4,455 | -0.20(-0.41%) |
Aug 29, 2022 | 47.75 | 47.90 | 47.60 | 47.80 | 7,769 | +0.09(+0.18%) |
Aug 26, 2022 | 47.90 | 48.01 | 47.71 | 47.72 | 3,667 | -0.25(-0.53%) |
Aug 25, 2022 | 48.38 | 48.38 | 47.72 | 47.97 | 4,212 | -0.08(-0.17%) |
Aug 24, 2022 | 47.99 | 48.44 | 47.64 | 48.05 | 12,129 | +0.26(+0.54%) |
Aug 23, 2022 | 47.74 | 47.95 | 47.55 | 47.79 | 19,282 | +0.43(+0.91%) |
Aug 22, 2022 | 46.96 | 47.50 | 46.51 | 47.36 | 25,510 | +0.11(+0.23%) |
Aug 19, 2022 | 47.12 | 47.38 | 47.12 | 47.25 | 5,166 | -0.14(-0.30%) |
Aug 18, 2022 | 47.43 | 47.51 | 47.16 | 47.39 | 5,894 | -0.25(-0.52%) |
Aug 17, 2022 | 46.72 | 47.84 | 46.72 | 47.64 | 3,768 | -0.25(-0.52%) |
Aug 16, 2022 | 44.86 | 47.95 | 44.62 | 47.89 | 13,294 | +0.04(+0.08%) |
Aug 15, 2022 | 47.50 | 48.40 | 47.32 | 47.85 | 66,644 | +0.24(+0.50%) |
Aug 12, 2022 | 46.09 | 47.66 | 46.09 | 47.61 | 24,146 | +1.92(+4.20%) |
Aug 11, 2022 | 45.30 | 45.69 | 45.00 | 45.69 | 6,933 | +0.35(+0.78%) |
Aug 10, 2022 | 45.41 | 45.91 | 45.16 | 45.34 | 8,214 | -0.20(-0.45%) |
Aug 09, 2022 | 44.72 | 45.55 | 44.55 | 45.54 | 4,192 | +0.63(+1.40%) |
Aug 08, 2022 | 45.96 | 45.96 | 44.70 | 44.91 | 23,133 | -0.86(-1.88%) |
Aug 05, 2022 | 46.00 | 46.20 | 45.45 | 45.77 | 5,555 | -0.23(-0.50%) |
Aug 04, 2022 | 45.88 | 46.49 | 45.60 | 46.00 | 9,101 | +0.77(+1.70%) |
Aug 03, 2022 | 43.85 | 45.45 | 43.30 | 45.23 | 20,123 | +1.26(+2.87%) |
Aug 02, 2022 | 43.84 | 44.60 | 43.84 | 43.97 | 7,698 | -0.22(-0.50%) |
Aug 01, 2022 | 45.50 | 45.50 | 43.85 | 44.19 | 44,598 | -0.99(-2.19%) |
Jul 29, 2022 | 45.53 | 45.63 | 44.69 | 45.18 | 15,098 | +0.24(+0.53%) |
Jul 28, 2022 | 45.04 | 45.08 | 44.72 | 44.94 | 10,311 | +0.09(+0.20%) |
Jul 27, 2022 | 44.86 | 44.86 | 43.94 | 44.85 | 14,844 | +0.30(+0.66%) |
Jul 26, 2022 | 44.86 | 44.96 | 44.22 | 44.55 | 12,913 | +0.58(+1.31%) |
Jul 25, 2022 | 43.71 | 44.50 | 43.68 | 43.98 | 3,314 | +0.11(+0.25%) |
Jul 22, 2022 | 43.71 | 44.48 | 43.58 | 43.87 | 2,496 | +0.49(+1.14%) |
Jul 21, 2022 | 43.71 | 43.71 | 42.81 | 43.38 | 3,449 | +0.02(+0.06%) |
Jul 20, 2022 | 43.86 | 43.86 | 43.12 | 43.35 | 4,170 | -0.65(-1.48%) |
Jul 19, 2022 | 44.40 | 44.40 | 43.24 | 44.00 | 8,485 | -0.35(-0.79%) |
Jul 18, 2022 | 44.66 | 44.80 | 43.90 | 44.35 | 7,410 | -0.27(-0.61%) |
Jul 15, 2022 | 40.43 | 45.18 | 40.43 | 44.62 | 20,196 | +3.97(+9.77%) |
Jul 14, 2022 | 41.00 | 41.00 | 40.06 | 40.65 | 13,486 | -0.46(-1.12%) |
Jul 13, 2022 | 40.33 | 41.31 | 40.31 | 41.11 | 7,998 | +0.35(+0.86%) |
Jul 12, 2022 | 40.41 | 41.23 | 40.41 | 40.76 | 4,782 | +0.20(+0.49%) |
Jul 11, 2022 | 41.26 | 41.70 | 40.40 | 40.56 | 18,625 | -1.41(-3.36%) |
Jul 08, 2022 | 42.53 | 42.53 | 41.97 | 41.97 | 6,234 | -0.67(-1.57%) |
Jul 07, 2022 | 42.79 | 42.83 | 42.51 | 42.64 | 4,530 | +0.43(+1.02%) |
Jul 06, 2022 | 43.28 | 43.28 | 42.20 | 42.21 | 7,707 | -1.24(-2.85%) |
Jul 05, 2022 | 43.29 | 43.57 | 42.50 | 43.45 | 27,009 | +0.53(+1.23%) |