Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.36 | 42.96 | 41.75 | 41.76 | 1,592,507 | -0.77(-1.82%) |
Sep 29, 2022 | 43.05 | 43.13 | 42.09 | 42.53 | 201,550 | -1.23(-2.81%) |
Sep 28, 2022 | 42.98 | 43.93 | 42.67 | 43.76 | 263,898 | +0.42(+0.96%) |
Sep 27, 2022 | 43.80 | 44.19 | 42.91 | 43.34 | 442,792 | +0.05(+0.11%) |
Sep 26, 2022 | 43.38 | 44.11 | 43.21 | 43.29 | 291,832 | -0.27(-0.61%) |
Sep 23, 2022 | 43.72 | 43.81 | 43.07 | 43.56 | 349,438 | -0.65(-1.48%) |
Sep 22, 2022 | 44.46 | 44.69 | 44.00 | 44.21 | 396,847 | -0.53(-1.19%) |
Sep 21, 2022 | 45.55 | 46.19 | 44.74 | 44.75 | 140,442 | -0.69(-1.53%) |
Sep 20, 2022 | 45.24 | 45.69 | 45.06 | 45.44 | 239,503 | -0.32(-0.69%) |
Sep 19, 2022 | 44.89 | 45.79 | 44.89 | 45.76 | 151,957 | +0.38(+0.83%) |
Sep 16, 2022 | 45.11 | 45.42 | 44.84 | 45.38 | 165,814 | -0.21(-0.46%) |
Sep 15, 2022 | 46.27 | 46.55 | 45.36 | 45.59 | 355,287 | -1.13(-2.42%) |
Sep 14, 2022 | 46.69 | 46.98 | 46.24 | 46.72 | 283,016 | +0.29(+0.62%) |
Sep 13, 2022 | 47.69 | 47.82 | 46.31 | 46.43 | 202,822 | -2.56(-5.23%) |
Sep 12, 2022 | 48.58 | 49.01 | 48.53 | 49.00 | 113,363 | +0.75(+1.56%) |
Sep 09, 2022 | 47.70 | 48.35 | 47.64 | 48.24 | 200,229 | +1.01(+2.14%) |
Sep 08, 2022 | 46.71 | 47.42 | 46.51 | 47.23 | 104,163 | +0.10(+0.21%) |
Sep 07, 2022 | 46.48 | 47.27 | 46.35 | 47.13 | 180,837 | +0.62(+1.34%) |
Sep 06, 2022 | 46.81 | 46.98 | 46.16 | 46.51 | 218,573 | -0.25(-0.53%) |
Sep 02, 2022 | 47.83 | 48.09 | 46.53 | 46.76 | 244,087 | -0.59(-1.25%) |
Sep 01, 2022 | 47.21 | 47.42 | 46.49 | 47.35 | 201,775 | -0.42(-0.87%) |
Aug 31, 2022 | 48.44 | 48.60 | 47.74 | 47.77 | 160,504 | -0.31(-0.64%) |
Aug 30, 2022 | 48.89 | 48.99 | 47.71 | 48.08 | 176,925 | -0.49(-1.00%) |
Aug 29, 2022 | 48.67 | 49.02 | 48.42 | 48.56 | 137,323 | -0.65(-1.33%) |
Aug 26, 2022 | 51.35 | 51.42 | 49.20 | 49.21 | 192,661 | -2.14(-4.16%) |
Aug 25, 2022 | 50.62 | 51.35 | 50.60 | 51.35 | 91,979 | +0.87(+1.73%) |
Aug 24, 2022 | 50.36 | 50.69 | 50.21 | 50.48 | 76,630 | +0.01(+0.02%) |
Aug 23, 2022 | 50.43 | 50.98 | 50.39 | 50.47 | 189,642 | -0.08(-0.16%) |
Aug 22, 2022 | 51.21 | 51.23 | 50.43 | 50.55 | 211,875 | -1.43(-2.74%) |
Aug 19, 2022 | 52.57 | 52.57 | 51.92 | 51.98 | 140,450 | -1.06(-2.00%) |
Aug 18, 2022 | 52.74 | 53.20 | 52.61 | 53.04 | 188,989 | +0.26(+0.49%) |
Aug 17, 2022 | 52.72 | 53.16 | 52.44 | 52.78 | 160,550 | -0.41(-0.76%) |
Aug 16, 2022 | 53.09 | 53.45 | 52.74 | 53.18 | 188,159 | -0.16(-0.30%) |
Aug 15, 2022 | 52.87 | 53.45 | 52.80 | 53.34 | 200,289 | +0.23(+0.43%) |
Aug 12, 2022 | 52.47 | 53.12 | 52.31 | 53.11 | 163,682 | +1.02(+1.96%) |
Aug 11, 2022 | 52.60 | 52.94 | 52.02 | 52.09 | 192,978 | -0.23(-0.44%) |
Aug 10, 2022 | 52.12 | 52.33 | 51.67 | 52.32 | 271,794 | +1.43(+2.80%) |
Aug 09, 2022 | 51.07 | 51.11 | 50.65 | 50.90 | 205,809 | -0.61(-1.19%) |
Aug 08, 2022 | 51.92 | 52.28 | 51.25 | 51.51 | 168,598 | -0.43(-0.82%) |
Aug 05, 2022 | 51.27 | 52.09 | 51.27 | 51.94 | 608,046 | -0.17(-0.32%) |
Aug 04, 2022 | 51.73 | 52.12 | 51.54 | 52.10 | 529,562 | +0.32(+0.61%) |
Aug 03, 2022 | 50.76 | 51.90 | 50.76 | 51.79 | 522,742 | +1.32(+2.61%) |
Aug 02, 2022 | 50.41 | 51.08 | 50.13 | 50.47 | 281,181 | -0.40(-0.78%) |
Aug 01, 2022 | 50.69 | 51.34 | 50.40 | 50.87 | 455,727 | -0.11(-0.21%) |
Jul 29, 2022 | 50.46 | 51.11 | 50.24 | 50.98 | 178,025 | +0.64(+1.28%) |
Jul 28, 2022 | 49.66 | 50.39 | 49.23 | 50.33 | 239,155 | +0.70(+1.42%) |
Jul 27, 2022 | 48.40 | 49.82 | 48.40 | 49.63 | 432,646 | +2.01(+4.22%) |
Jul 26, 2022 | 48.29 | 48.37 | 47.47 | 47.62 | 672,986 | -0.82(-1.70%) |
Jul 25, 2022 | 48.67 | 48.67 | 48.14 | 48.44 | 199,801 | -0.29(-0.59%) |
Jul 22, 2022 | 49.30 | 49.58 | 48.45 | 48.73 | 519,383 | -0.61(-1.24%) |
Jul 21, 2022 | 48.69 | 49.34 | 48.27 | 49.34 | 2,592,034 | +0.76(+1.57%) |
Jul 20, 2022 | 47.84 | 48.79 | 47.83 | 48.58 | 241,042 | +0.68(+1.43%) |
Jul 19, 2022 | 47.05 | 47.97 | 46.84 | 47.90 | 163,322 | +1.39(+2.98%) |
Jul 18, 2022 | 47.36 | 47.53 | 46.38 | 46.51 | 214,350 | -0.38(-0.80%) |
Jul 15, 2022 | 46.51 | 46.94 | 46.32 | 46.89 | 255,216 | +0.85(+1.85%) |
Jul 14, 2022 | 45.23 | 46.15 | 44.71 | 46.04 | 220,087 | +0.32(+0.69%) |
Jul 13, 2022 | 44.89 | 45.93 | 44.79 | 45.72 | 164,971 | -0.03(-0.06%) |
Jul 12, 2022 | 46.43 | 46.61 | 45.48 | 45.75 | 370,395 | -0.48(-1.03%) |
Jul 11, 2022 | 46.52 | 46.66 | 46.00 | 46.22 | 332,882 | -0.78(-1.66%) |
Jul 08, 2022 | 46.48 | 47.13 | 46.35 | 47.01 | 354,929 | +0.10(+0.21%) |
Jul 07, 2022 | 46.18 | 47.02 | 46.18 | 46.91 | 499,200 | +1.02(+2.22%) |
Jul 06, 2022 | 45.63 | 46.18 | 45.41 | 45.89 | 576,440 | +0.41(+0.89%) |
Jul 05, 2022 | 44.31 | 45.52 | 44.16 | 45.48 | 1,119,809 | +0.37(+0.81%) |