Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.86 | 47.78 | 46.86 | 47.17 | 387,288 | +0.32(+0.69%) |
Sep 29, 2022 | 46.07 | 47.18 | 45.44 | 46.85 | 352,312 | +0.24(+0.52%) |
Sep 28, 2022 | 45.64 | 46.83 | 45.29 | 46.60 | 646,812 | +1.29(+2.84%) |
Sep 27, 2022 | 45.53 | 45.81 | 44.69 | 45.32 | 396,730 | +0.34(+0.76%) |
Sep 26, 2022 | 46.68 | 47.02 | 44.94 | 44.98 | 563,072 | -1.95(-4.15%) |
Sep 23, 2022 | 47.69 | 47.70 | 46.44 | 46.92 | 537,143 | -1.55(-3.19%) |
Sep 22, 2022 | 50.53 | 50.65 | 48.39 | 48.47 | 319,824 | -2.13(-4.21%) |
Sep 21, 2022 | 52.07 | 52.18 | 50.60 | 50.60 | 302,721 | -1.20(-2.31%) |
Sep 20, 2022 | 52.28 | 52.28 | 51.17 | 51.80 | 303,721 | -0.86(-1.63%) |
Sep 19, 2022 | 51.50 | 52.66 | 51.50 | 52.66 | 243,340 | +0.52(+0.99%) |
Sep 16, 2022 | 51.84 | 52.16 | 51.17 | 52.14 | 1,173,324 | -0.01(-0.02%) |
Sep 15, 2022 | 51.37 | 52.59 | 51.28 | 52.15 | 354,825 | +0.44(+0.85%) |
Sep 14, 2022 | 52.13 | 52.13 | 51.15 | 51.71 | 319,642 | -0.33(-0.64%) |
Sep 13, 2022 | 52.68 | 53.18 | 51.79 | 52.04 | 235,509 | -1.73(-3.22%) |
Sep 12, 2022 | 53.38 | 54.04 | 53.00 | 53.78 | 260,417 | +0.90(+1.69%) |
Sep 09, 2022 | 51.74 | 53.05 | 51.74 | 52.88 | 300,613 | +1.24(+2.39%) |
Sep 08, 2022 | 50.97 | 51.67 | 50.68 | 51.65 | 270,504 | +0.60(+1.18%) |
Sep 07, 2022 | 49.79 | 51.05 | 49.65 | 51.04 | 320,139 | +1.01(+2.02%) |
Sep 06, 2022 | 50.41 | 51.58 | 49.56 | 50.03 | 446,750 | -0.27(-0.54%) |
Sep 02, 2022 | 49.92 | 51.23 | 49.92 | 50.30 | 409,649 | +0.86(+1.73%) |
Sep 01, 2022 | 49.37 | 49.78 | 49.04 | 49.45 | 308,292 | -0.27(-0.55%) |
Aug 31, 2022 | 50.36 | 50.42 | 49.32 | 49.72 | 285,809 | -0.32(-0.64%) |
Aug 30, 2022 | 50.75 | 51.01 | 49.70 | 50.04 | 271,732 | -0.67(-1.32%) |
Aug 29, 2022 | 51.51 | 51.51 | 50.69 | 50.71 | 305,785 | -1.35(-2.60%) |
Aug 26, 2022 | 52.99 | 53.30 | 52.03 | 52.06 | 223,194 | -1.09(-2.05%) |
Aug 25, 2022 | 52.15 | 53.38 | 51.77 | 53.15 | 241,042 | +0.98(+1.88%) |
Aug 24, 2022 | 52.71 | 52.72 | 51.91 | 52.17 | 220,877 | -0.40(-0.76%) |
Aug 23, 2022 | 52.69 | 52.72 | 52.31 | 52.57 | 185,604 | +0.25(+0.48%) |
Aug 22, 2022 | 52.96 | 53.00 | 52.16 | 52.32 | 202,900 | -1.16(-2.17%) |
Aug 19, 2022 | 53.25 | 53.79 | 52.91 | 53.48 | 300,814 | -0.12(-0.22%) |
Aug 18, 2022 | 53.19 | 53.88 | 53.19 | 53.59 | 188,446 | +0.22(+0.42%) |
Aug 17, 2022 | 53.09 | 53.56 | 52.95 | 53.37 | 206,268 | -0.36(-0.67%) |
Aug 16, 2022 | 53.60 | 54.31 | 53.46 | 53.73 | 256,510 | -0.08(-0.14%) |
Aug 15, 2022 | 53.34 | 54.03 | 53.32 | 53.81 | 191,084 | +0.16(+0.29%) |
Aug 12, 2022 | 53.11 | 53.71 | 52.93 | 53.65 | 209,018 | +0.94(+1.78%) |
Aug 11, 2022 | 52.78 | 53.13 | 52.45 | 52.71 | 242,670 | +0.14(+0.26%) |
Aug 10, 2022 | 52.12 | 52.74 | 51.92 | 52.58 | 430,946 | +1.33(+2.59%) |
Aug 09, 2022 | 50.36 | 51.94 | 50.36 | 51.25 | 383,038 | +1.25(+2.50%) |
Aug 08, 2022 | 49.93 | 50.94 | 49.91 | 50.00 | 400,819 | -0.08(-0.15%) |
Aug 05, 2022 | 48.94 | 50.80 | 48.78 | 50.08 | 616,047 | +1.54(+3.18%) |
Aug 04, 2022 | 54.25 | 54.46 | 48.46 | 48.53 | 1,482,188 | -8.51(-14.92%) |
Aug 03, 2022 | 56.77 | 57.29 | 56.36 | 57.04 | 316,820 | +0.64(+1.13%) |
Aug 02, 2022 | 56.41 | 57.24 | 56.19 | 56.40 | 255,872 | -0.04(-0.07%) |
Aug 01, 2022 | 56.32 | 56.70 | 55.64 | 56.44 | 303,748 | -0.15(-0.26%) |
Jul 29, 2022 | 55.87 | 57.22 | 55.74 | 56.59 | 400,159 | +1.06(+1.90%) |
Jul 28, 2022 | 55.57 | 55.81 | 54.85 | 55.53 | 317,246 | +0.10(+0.17%) |
Jul 27, 2022 | 55.01 | 55.65 | 54.99 | 55.44 | 360,139 | +0.54(+0.99%) |
Jul 26, 2022 | 55.39 | 55.79 | 54.87 | 54.89 | 367,350 | -0.36(-0.65%) |
Jul 25, 2022 | 54.18 | 55.43 | 54.13 | 55.25 | 454,841 | +1.07(+1.97%) |
Jul 22, 2022 | 53.80 | 54.55 | 53.64 | 54.18 | 307,819 | +0.13(+0.23%) |
Jul 21, 2022 | 54.34 | 54.42 | 53.50 | 54.06 | 253,119 | -0.44(-0.80%) |
Jul 20, 2022 | 53.91 | 54.56 | 53.71 | 54.49 | 389,820 | +0.37(+0.68%) |
Jul 19, 2022 | 53.32 | 54.64 | 53.32 | 54.13 | 484,654 | +1.47(+2.80%) |
Jul 18, 2022 | 53.44 | 53.97 | 52.53 | 52.65 | 254,219 | -0.30(-0.57%) |
Jul 15, 2022 | 52.86 | 53.42 | 52.23 | 52.95 | 311,595 | +0.83(+1.60%) |
Jul 14, 2022 | 52.02 | 52.42 | 51.51 | 52.12 | 255,690 | -1.08(-2.02%) |
Jul 13, 2022 | 53.33 | 53.57 | 52.71 | 53.20 | 270,267 | -0.22(-0.42%) |
Jul 12, 2022 | 53.10 | 54.25 | 53.09 | 53.42 | 326,046 | +0.05(+0.09%) |
Jul 11, 2022 | 53.09 | 53.71 | 53.00 | 53.37 | 218,383 | -0.13(-0.24%) |
Jul 08, 2022 | 53.77 | 54.03 | 53.07 | 53.50 | 293,040 | +0.17(+0.33%) |
Jul 07, 2022 | 53.61 | 54.20 | 53.30 | 53.32 | 455,163 | +0.36(+0.68%) |
Jul 06, 2022 | 53.27 | 53.74 | 52.23 | 52.96 | 385,147 | -0.71(-1.32%) |
Jul 05, 2022 | 53.61 | 53.95 | 52.38 | 53.67 | 388,557 | -0.77(-1.41%) |