Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.52 | 48.10 | 45.21 | 45.34 | 14,973 | -1.03(-2.22%) |
Sep 29, 2022 | 48.15 | 48.15 | 45.22 | 46.38 | 8,833 | -1.72(-3.57%) |
Sep 28, 2022 | 46.02 | 48.58 | 45.28 | 48.09 | 18,493 | +2.57(+5.66%) |
Sep 27, 2022 | 45.60 | 47.48 | 44.81 | 45.52 | 26,342 | +0.43(+0.96%) |
Sep 26, 2022 | 44.76 | 47.00 | 44.50 | 45.08 | 15,700 | +0.55(+1.23%) |
Sep 23, 2022 | 47.63 | 47.63 | 43.48 | 44.53 | 29,056 | -3.66(-7.60%) |
Sep 22, 2022 | 51.23 | 52.54 | 47.80 | 48.20 | 24,296 | -2.95(-5.77%) |
Sep 21, 2022 | 52.46 | 53.75 | 50.95 | 51.15 | 25,959 | -1.01(-1.94%) |
Sep 20, 2022 | 51.32 | 52.64 | 51.32 | 52.16 | 19,531 | +0.11(+0.20%) |
Sep 19, 2022 | 50.69 | 53.33 | 50.69 | 52.05 | 28,817 | +0.95(+1.87%) |
Sep 16, 2022 | 49.36 | 51.10 | 45.80 | 51.10 | 76,479 | +1.51(+3.05%) |
Sep 15, 2022 | 51.10 | 51.49 | 49.31 | 49.59 | 17,081 | -1.77(-3.45%) |
Sep 14, 2022 | 44.78 | 52.06 | 44.64 | 51.36 | 64,841 | +8.89(+20.93%) |
Sep 13, 2022 | 44.83 | 45.27 | 42.43 | 42.47 | 10,937 | -3.36(-7.34%) |
Sep 12, 2022 | 45.62 | 46.27 | 45.21 | 45.84 | 12,471 | +0.21(+0.46%) |
Sep 09, 2022 | 42.99 | 45.99 | 42.97 | 45.62 | 20,236 | +3.13(+7.37%) |
Sep 08, 2022 | 42.08 | 43.42 | 41.91 | 42.49 | 13,235 | -0.39(-0.90%) |
Sep 07, 2022 | 41.51 | 43.05 | 40.94 | 42.88 | 12,807 | +1.73(+4.19%) |
Sep 06, 2022 | 41.70 | 43.83 | 40.33 | 41.15 | 12,705 | -0.02(-0.05%) |
Sep 02, 2022 | 42.08 | 43.14 | 40.40 | 41.17 | 15,715 | +0.13(+0.33%) |
Sep 01, 2022 | 42.93 | 43.33 | 40.88 | 41.03 | 19,442 | -2.32(-5.36%) |
Aug 31, 2022 | 41.90 | 43.56 | 41.68 | 43.36 | 12,468 | +1.20(+2.84%) |
Aug 30, 2022 | 43.82 | 43.82 | 41.50 | 42.16 | 15,895 | -2.55(-5.70%) |
Aug 29, 2022 | 46.37 | 47.66 | 43.94 | 44.71 | 14,522 | -1.00(-2.18%) |
Aug 26, 2022 | 46.84 | 46.84 | 44.45 | 45.71 | 13,303 | -0.35(-0.75%) |
Aug 25, 2022 | 44.11 | 46.19 | 43.69 | 46.05 | 17,305 | +2.36(+5.40%) |
Aug 24, 2022 | 43.66 | 44.58 | 43.03 | 43.69 | 17,012 | +0.54(+1.25%) |
Aug 23, 2022 | 43.42 | 45.20 | 42.85 | 43.15 | 14,728 | +0.45(+1.06%) |
Aug 22, 2022 | 42.57 | 43.75 | 42.22 | 42.70 | 15,361 | -0.12(-0.27%) |
Aug 19, 2022 | 44.49 | 44.49 | 42.57 | 42.82 | 14,587 | -1.97(-4.39%) |
Aug 18, 2022 | 45.55 | 46.14 | 44.34 | 44.79 | 10,749 | -0.77(-1.69%) |
Aug 17, 2022 | 43.10 | 46.23 | 42.75 | 45.55 | 27,551 | +2.85(+6.68%) |
Aug 16, 2022 | 42.69 | 44.06 | 42.14 | 42.70 | 17,293 | -0.02(-0.04%) |
Aug 15, 2022 | 43.39 | 43.59 | 42.25 | 42.72 | 14,438 | -1.52(-3.43%) |
Aug 12, 2022 | 43.19 | 44.54 | 43.19 | 44.24 | 9,443 | +1.34(+3.13%) |
Aug 11, 2022 | 42.73 | 43.62 | 42.23 | 42.90 | 10,386 | +0.82(+1.94%) |
Aug 10, 2022 | 40.82 | 42.19 | 40.67 | 42.08 | 11,009 | +1.64(+4.06%) |
Aug 09, 2022 | 39.76 | 41.73 | 39.76 | 40.44 | 19,567 | +0.72(+1.81%) |
Aug 08, 2022 | 38.73 | 40.00 | 38.03 | 39.72 | 21,941 | +1.00(+2.58%) |
Aug 05, 2022 | 36.97 | 39.45 | 36.97 | 38.72 | 26,867 | +1.01(+2.67%) |
Aug 04, 2022 | 38.11 | 39.27 | 37.18 | 37.71 | 21,459 | -1.08(-2.80%) |
Aug 03, 2022 | 38.37 | 39.91 | 38.37 | 38.80 | 25,993 | +0.01(+0.02%) |
Aug 02, 2022 | 39.53 | 40.04 | 38.31 | 38.79 | 22,711 | +0.35(+0.90%) |
Aug 01, 2022 | 37.43 | 38.68 | 36.33 | 38.44 | 21,657 | +0.72(+1.91%) |
Jul 29, 2022 | 38.97 | 38.97 | 37.53 | 37.72 | 22,047 | -0.88(-2.29%) |
Jul 28, 2022 | 38.96 | 38.96 | 37.37 | 38.61 | 21,016 | +0.38(+1.00%) |
Jul 27, 2022 | 37.26 | 38.70 | 36.86 | 38.22 | 13,555 | +1.59(+4.35%) |
Jul 26, 2022 | 37.14 | 37.78 | 36.47 | 36.63 | 17,338 | +0.39(+1.09%) |
Jul 25, 2022 | 33.96 | 36.53 | 33.96 | 36.23 | 26,489 | +2.65(+7.89%) |
Jul 22, 2022 | 35.37 | 35.37 | 33.00 | 33.59 | 24,665 | -1.31(-3.74%) |
Jul 21, 2022 | 36.92 | 36.92 | 34.41 | 34.89 | 35,419 | -2.52(-6.75%) |
Jul 20, 2022 | 38.19 | 38.19 | 36.97 | 37.41 | 18,028 | -0.54(-1.42%) |
Jul 19, 2022 | 38.64 | 38.64 | 37.07 | 37.95 | 29,753 | -0.27(-0.70%) |
Jul 18, 2022 | 38.39 | 38.70 | 37.91 | 38.22 | 14,200 | +0.81(+2.16%) |
Jul 15, 2022 | 37.51 | 37.51 | 36.41 | 37.41 | 26,149 | +1.11(+3.07%) |
Jul 14, 2022 | 38.39 | 38.39 | 35.51 | 36.30 | 24,984 | -2.70(-6.92%) |
Jul 13, 2022 | 38.43 | 40.38 | 37.62 | 39.00 | 29,680 | +0.44(+1.15%) |
Jul 12, 2022 | 37.67 | 38.72 | 37.43 | 38.56 | 21,564 | +0.59(+1.54%) |
Jul 11, 2022 | 36.82 | 38.70 | 36.82 | 37.97 | 22,527 | +0.97(+2.62%) |
Jul 08, 2022 | 37.05 | 37.73 | 36.08 | 37.00 | 18,055 | +0.69(+1.90%) |
Jul 07, 2022 | 35.11 | 36.80 | 35.11 | 36.31 | 27,803 | +2.10(+6.14%) |
Jul 06, 2022 | 35.42 | 35.42 | 32.51 | 34.21 | 41,965 | -1.33(-3.75%) |
Jul 05, 2022 | 36.70 | 37.81 | 34.90 | 35.54 | 49,746 | -2.42(-6.37%) |