Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.22 | 48.53 | 46.03 | 46.14 | 78,397 | -1.17(-2.47%) |
Sep 29, 2022 | 46.56 | 47.96 | 45.85 | 47.31 | 78,724 | +0.10(+0.21%) |
Sep 28, 2022 | 45.65 | 47.67 | 45.60 | 47.21 | 58,739 | +2.11(+4.68%) |
Sep 27, 2022 | 45.82 | 46.47 | 44.57 | 45.10 | 73,145 | -0.30(-0.66%) |
Sep 26, 2022 | 44.96 | 46.70 | 44.66 | 45.40 | 64,303 | +0.06(+0.13%) |
Sep 23, 2022 | 45.95 | 45.95 | 44.10 | 45.34 | 62,344 | -1.10(-2.37%) |
Sep 22, 2022 | 47.54 | 47.72 | 45.11 | 46.44 | 46,146 | -1.49(-3.11%) |
Sep 21, 2022 | 49.10 | 50.75 | 47.83 | 47.93 | 79,033 | -0.81(-1.66%) |
Sep 20, 2022 | 48.26 | 49.02 | 47.12 | 48.74 | 44,915 | +0.25(+0.52%) |
Sep 19, 2022 | 48.37 | 48.78 | 46.88 | 48.49 | 74,866 | -0.57(-1.16%) |
Sep 16, 2022 | 48.91 | 49.49 | 47.85 | 49.06 | 148,063 | -0.90(-1.80%) |
Sep 15, 2022 | 50.74 | 51.41 | 49.51 | 49.96 | 74,644 | -0.84(-1.65%) |
Sep 14, 2022 | 50.87 | 51.35 | 50.22 | 50.80 | 92,516 | -0.20(-0.39%) |
Sep 13, 2022 | 51.56 | 53.09 | 50.84 | 51.00 | 89,060 | -2.05(-3.86%) |
Sep 12, 2022 | 52.57 | 53.42 | 51.25 | 53.05 | 85,338 | +1.06(+2.04%) |
Sep 09, 2022 | 50.24 | 52.61 | 50.24 | 51.99 | 89,120 | +1.99(+3.98%) |
Sep 08, 2022 | 48.84 | 50.88 | 48.62 | 50.00 | 80,545 | +0.57(+1.15%) |
Sep 07, 2022 | 48.00 | 49.58 | 47.23 | 49.43 | 121,469 | +1.64(+3.43%) |
Sep 06, 2022 | 47.56 | 47.98 | 46.78 | 47.79 | 144,370 | +0.46(+0.97%) |
Sep 02, 2022 | 49.37 | 49.37 | 46.99 | 47.33 | 100,186 | -1.40(-2.87%) |
Sep 01, 2022 | 49.01 | 49.48 | 47.01 | 48.73 | 109,521 | -0.36(-0.73%) |
Aug 31, 2022 | 50.29 | 51.59 | 48.98 | 49.09 | 93,992 | -1.08(-2.15%) |
Aug 30, 2022 | 50.23 | 51.69 | 49.31 | 50.17 | 66,750 | +0.28(+0.56%) |
Aug 29, 2022 | 51.66 | 51.66 | 48.81 | 49.89 | 159,716 | -2.07(-3.98%) |
Aug 26, 2022 | 55.46 | 55.62 | 51.84 | 51.96 | 74,299 | -3.65(-6.56%) |
Aug 25, 2022 | 54.07 | 55.76 | 53.74 | 55.61 | 88,030 | +1.82(+3.38%) |
Aug 24, 2022 | 52.67 | 54.20 | 52.42 | 53.79 | 63,006 | +1.49(+2.85%) |
Aug 23, 2022 | 53.15 | 53.15 | 51.13 | 52.30 | 114,903 | -1.13(-2.11%) |
Aug 22, 2022 | 53.88 | 54.93 | 53.00 | 53.43 | 48,269 | -1.36(-2.48%) |
Aug 19, 2022 | 54.66 | 55.26 | 53.22 | 54.79 | 75,320 | -0.64(-1.15%) |
Aug 18, 2022 | 54.99 | 56.23 | 53.53 | 55.43 | 64,906 | +0.53(+0.97%) |
Aug 17, 2022 | 55.34 | 56.33 | 53.87 | 54.90 | 87,423 | -0.89(-1.60%) |
Aug 16, 2022 | 56.58 | 56.96 | 54.90 | 55.79 | 112,320 | -0.88(-1.55%) |
Aug 15, 2022 | 54.60 | 56.67 | 53.90 | 56.67 | 157,567 | +1.61(+2.92%) |
Aug 12, 2022 | 56.84 | 56.93 | 54.82 | 55.06 | 120,664 | -1.84(-3.23%) |
Aug 11, 2022 | 56.20 | 60.75 | 55.82 | 56.90 | 540,905 | +0.42(+0.74%) |
Aug 10, 2022 | 56.81 | 57.79 | 55.26 | 56.48 | 96,146 | +0.51(+0.91%) |
Aug 09, 2022 | 56.25 | 57.04 | 55.34 | 55.97 | 106,521 | -0.88(-1.55%) |
Aug 08, 2022 | 57.98 | 60.08 | 55.67 | 56.85 | 187,521 | -0.38(-0.66%) |
Aug 05, 2022 | 53.42 | 57.50 | 52.88 | 57.23 | 189,862 | +3.26(+6.04%) |
Aug 04, 2022 | 49.83 | 54.40 | 49.22 | 53.97 | 194,246 | +4.77(+9.70%) |
Aug 03, 2022 | 48.19 | 49.53 | 46.77 | 49.20 | 84,036 | +1.49(+3.12%) |
Aug 02, 2022 | 47.13 | 48.58 | 47.13 | 47.71 | 63,788 | +0.43(+0.91%) |
Aug 01, 2022 | 46.74 | 47.39 | 46.23 | 47.28 | 88,237 | +0.03(+0.06%) |
Jul 29, 2022 | 47.88 | 48.19 | 46.87 | 47.25 | 127,612 | -0.75(-1.56%) |
Jul 28, 2022 | 48.85 | 49.28 | 47.17 | 48.00 | 88,078 | -0.60(-1.23%) |
Jul 27, 2022 | 48.73 | 49.11 | 48.34 | 48.60 | 81,308 | +0.00(+0.00%) |
Jul 26, 2022 | 47.60 | 49.44 | 47.09 | 48.60 | 107,992 | +0.87(+1.82%) |
Jul 25, 2022 | 46.94 | 47.77 | 46.19 | 47.73 | 61,826 | +0.79(+1.68%) |
Jul 22, 2022 | 47.57 | 47.65 | 44.18 | 46.94 | 102,302 | -0.34(-0.72%) |
Jul 21, 2022 | 45.06 | 47.29 | 44.81 | 47.28 | 99,090 | +2.42(+5.39%) |
Jul 20, 2022 | 42.33 | 45.06 | 42.33 | 44.86 | 180,740 | +2.76(+6.56%) |
Jul 19, 2022 | 41.89 | 42.60 | 41.01 | 42.10 | 144,015 | +0.65(+1.57%) |
Jul 18, 2022 | 42.42 | 43.97 | 41.16 | 41.45 | 75,075 | -0.67(-1.59%) |
Jul 15, 2022 | 42.84 | 43.18 | 41.54 | 42.12 | 161,583 | +0.18(+0.43%) |
Jul 14, 2022 | 41.41 | 42.21 | 40.25 | 41.94 | 126,698 | +0.04(+0.10%) |
Jul 13, 2022 | 41.26 | 42.37 | 40.98 | 41.90 | 165,773 | -0.05(-0.12%) |
Jul 12, 2022 | 41.90 | 42.25 | 40.76 | 41.95 | 189,103 | +0.12(+0.29%) |
Jul 11, 2022 | 44.15 | 44.15 | 41.72 | 41.83 | 163,310 | -2.33(-5.28%) |
Jul 08, 2022 | 43.61 | 44.77 | 42.97 | 44.16 | 43,371 | +0.37(+0.84%) |
Jul 07, 2022 | 43.97 | 44.51 | 42.71 | 43.79 | 72,589 | +0.04(+0.09%) |
Jul 06, 2022 | 43.56 | 45.25 | 43.48 | 43.75 | 127,118 | +0.15(+0.34%) |
Jul 05, 2022 | 42.48 | 44.28 | 41.16 | 43.60 | 121,638 | +0.70(+1.63%) |