Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.66 | 45.49 | 44.17 | 44.60 | 175,147 | -0.27(-0.61%) |
Sep 29, 2022 | 44.38 | 45.00 | 44.04 | 44.87 | 162,777 | +0.21(+0.47%) |
Sep 28, 2022 | 44.35 | 44.90 | 44.15 | 44.66 | 190,824 | +0.39(+0.87%) |
Sep 27, 2022 | 44.73 | 45.08 | 44.24 | 44.27 | 106,143 | -0.25(-0.57%) |
Sep 26, 2022 | 44.61 | 45.50 | 44.49 | 44.53 | 178,745 | -0.40(-0.88%) |
Sep 23, 2022 | 44.31 | 44.99 | 44.05 | 44.92 | 164,166 | +0.31(+0.69%) |
Sep 22, 2022 | 44.19 | 44.90 | 43.60 | 44.62 | 172,115 | +0.29(+0.65%) |
Sep 21, 2022 | 45.04 | 45.38 | 44.22 | 44.33 | 180,881 | -0.31(-0.69%) |
Sep 20, 2022 | 45.52 | 45.52 | 44.38 | 44.63 | 126,249 | -1.14(-2.49%) |
Sep 19, 2022 | 45.15 | 45.86 | 44.87 | 45.78 | 134,505 | +0.31(+0.68%) |
Sep 16, 2022 | 45.74 | 45.81 | 44.88 | 45.47 | 273,474 | -0.42(-0.92%) |
Sep 15, 2022 | 46.15 | 46.58 | 45.49 | 45.89 | 185,406 | -0.19(-0.42%) |
Sep 14, 2022 | 45.74 | 46.29 | 45.48 | 46.08 | 141,064 | +0.34(+0.75%) |
Sep 13, 2022 | 46.54 | 46.62 | 45.51 | 45.74 | 193,240 | -1.75(-3.68%) |
Sep 12, 2022 | 47.95 | 48.48 | 47.41 | 47.49 | 162,392 | +0.00(+0.00%) |
Sep 09, 2022 | 46.73 | 47.59 | 46.73 | 47.49 | 160,080 | +0.71(+1.52%) |
Sep 08, 2022 | 46.42 | 47.01 | 45.83 | 46.78 | 174,117 | +0.10(+0.21%) |
Sep 07, 2022 | 46.52 | 47.27 | 46.14 | 46.68 | 206,866 | +0.13(+0.28%) |
Sep 06, 2022 | 45.95 | 46.72 | 45.46 | 46.55 | 203,969 | +0.81(+1.77%) |
Sep 02, 2022 | 46.36 | 46.88 | 45.19 | 45.74 | 144,492 | -0.33(-0.72%) |
Sep 01, 2022 | 45.76 | 46.79 | 45.13 | 46.08 | 176,672 | +0.19(+0.42%) |
Aug 31, 2022 | 46.03 | 46.22 | 45.00 | 45.88 | 210,084 | -0.10(-0.21%) |
Aug 30, 2022 | 46.65 | 46.72 | 45.72 | 45.98 | 205,825 | -0.67(-1.43%) |
Aug 29, 2022 | 47.00 | 47.33 | 46.55 | 46.65 | 128,432 | -0.65(-1.37%) |
Aug 26, 2022 | 48.33 | 48.33 | 47.01 | 47.30 | 147,558 | -0.83(-1.72%) |
Aug 25, 2022 | 48.12 | 48.53 | 47.54 | 48.12 | 152,950 | -0.18(-0.38%) |
Aug 24, 2022 | 48.28 | 48.55 | 47.65 | 48.31 | 135,854 | +0.11(+0.22%) |
Aug 23, 2022 | 48.81 | 49.03 | 47.73 | 48.20 | 190,846 | -0.83(-1.70%) |
Aug 22, 2022 | 50.81 | 50.90 | 48.87 | 49.03 | 167,072 | -2.13(-4.17%) |
Aug 19, 2022 | 51.41 | 51.53 | 50.58 | 51.17 | 381,179 | -0.46(-0.88%) |
Aug 18, 2022 | 51.55 | 51.87 | 51.23 | 51.62 | 79,924 | +0.04(+0.07%) |
Aug 17, 2022 | 51.31 | 51.87 | 50.84 | 51.59 | 126,745 | +0.04(+0.09%) |
Aug 16, 2022 | 51.30 | 51.96 | 50.77 | 51.55 | 121,034 | +0.07(+0.14%) |
Aug 15, 2022 | 51.49 | 51.68 | 50.66 | 51.48 | 174,463 | +0.10(+0.20%) |
Aug 12, 2022 | 51.28 | 51.64 | 50.70 | 51.37 | 118,617 | +0.49(+0.96%) |
Aug 11, 2022 | 50.84 | 51.75 | 50.71 | 50.88 | 131,367 | +0.36(+0.71%) |
Aug 10, 2022 | 49.87 | 51.07 | 49.87 | 50.53 | 191,220 | +0.93(+1.88%) |
Aug 09, 2022 | 50.96 | 51.27 | 49.44 | 49.59 | 247,530 | -1.21(-2.38%) |
Aug 08, 2022 | 50.84 | 52.24 | 50.59 | 50.80 | 214,503 | -0.09(-0.17%) |
Aug 05, 2022 | 52.49 | 52.49 | 50.34 | 50.89 | 429,505 | -1.87(-3.55%) |
Aug 04, 2022 | 54.88 | 54.90 | 51.68 | 52.76 | 404,878 | -5.08(-8.78%) |
Aug 03, 2022 | 57.43 | 58.28 | 56.41 | 57.84 | 150,872 | +0.60(+1.05%) |
Aug 02, 2022 | 58.37 | 58.37 | 57.01 | 57.24 | 160,339 | -0.41(-0.71%) |
Aug 01, 2022 | 57.36 | 57.94 | 57.04 | 57.65 | 122,403 | +0.04(+0.08%) |
Jul 29, 2022 | 57.13 | 57.78 | 56.67 | 57.61 | 176,538 | +0.38(+0.67%) |
Jul 28, 2022 | 56.08 | 57.40 | 55.75 | 57.23 | 92,992 | +0.93(+1.66%) |
Jul 27, 2022 | 55.86 | 56.61 | 55.21 | 56.29 | 109,046 | +0.87(+1.57%) |
Jul 26, 2022 | 55.24 | 55.63 | 54.32 | 55.42 | 120,085 | +0.14(+0.25%) |
Jul 25, 2022 | 55.18 | 55.43 | 54.67 | 55.28 | 103,402 | +0.34(+0.62%) |
Jul 22, 2022 | 55.13 | 55.13 | 54.23 | 54.94 | 74,091 | -0.30(-0.54%) |
Jul 21, 2022 | 54.96 | 55.38 | 54.32 | 55.24 | 132,448 | +0.41(+0.75%) |
Jul 20, 2022 | 53.91 | 54.90 | 53.56 | 54.83 | 166,413 | +0.81(+1.50%) |
Jul 19, 2022 | 54.12 | 54.83 | 53.88 | 54.02 | 152,233 | +0.55(+1.03%) |
Jul 18, 2022 | 55.16 | 55.24 | 52.80 | 53.47 | 163,192 | -1.28(-2.34%) |
Jul 15, 2022 | 54.88 | 54.98 | 54.05 | 54.75 | 111,202 | +0.32(+0.59%) |
Jul 14, 2022 | 54.95 | 55.31 | 53.90 | 54.43 | 107,180 | -0.87(-1.58%) |
Jul 13, 2022 | 54.77 | 55.78 | 54.46 | 55.30 | 106,076 | +0.30(+0.54%) |
Jul 12, 2022 | 55.76 | 56.88 | 54.59 | 55.00 | 116,543 | -0.50(-0.89%) |
Jul 11, 2022 | 55.30 | 55.82 | 54.96 | 55.50 | 112,842 | +0.16(+0.28%) |
Jul 08, 2022 | 55.74 | 55.90 | 54.45 | 55.34 | 141,345 | -0.55(-0.98%) |
Jul 07, 2022 | 55.49 | 56.01 | 54.88 | 55.89 | 174,265 | +0.57(+1.02%) |
Jul 06, 2022 | 57.71 | 58.08 | 55.20 | 55.33 | 143,258 | -2.26(-3.92%) |
Jul 05, 2022 | 55.85 | 57.66 | 55.58 | 57.58 | 181,883 | +1.56(+2.78%) |