Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.37 | 42.97 | 41.76 | 41.77 | 1,592,090 | -0.77(-1.82%) |
Sep 29, 2022 | 43.06 | 43.15 | 42.10 | 42.54 | 201,497 | -1.23(-2.81%) |
Sep 28, 2022 | 42.99 | 43.94 | 42.68 | 43.77 | 263,829 | +0.42(+0.96%) |
Sep 27, 2022 | 43.81 | 44.21 | 42.92 | 43.35 | 442,676 | +0.05(+0.11%) |
Sep 26, 2022 | 43.39 | 44.12 | 43.22 | 43.30 | 291,755 | -0.27(-0.61%) |
Sep 23, 2022 | 43.73 | 43.82 | 43.08 | 43.57 | 349,346 | -0.65(-1.48%) |
Sep 22, 2022 | 44.47 | 44.70 | 44.01 | 44.23 | 396,743 | -0.53(-1.19%) |
Sep 21, 2022 | 45.56 | 46.21 | 44.75 | 44.76 | 140,405 | -0.69(-1.53%) |
Sep 20, 2022 | 45.26 | 45.70 | 45.07 | 45.45 | 239,440 | -0.32(-0.69%) |
Sep 19, 2022 | 44.90 | 45.80 | 44.90 | 45.77 | 151,917 | +0.38(+0.83%) |
Sep 16, 2022 | 45.13 | 45.43 | 44.85 | 45.39 | 165,771 | -0.21(-0.46%) |
Sep 15, 2022 | 46.29 | 46.56 | 45.38 | 45.60 | 355,194 | -1.13(-2.42%) |
Sep 14, 2022 | 46.70 | 46.99 | 46.26 | 46.73 | 282,941 | +0.29(+0.62%) |
Sep 13, 2022 | 47.70 | 47.83 | 46.33 | 46.44 | 202,769 | -2.56(-5.23%) |
Sep 12, 2022 | 48.59 | 49.02 | 48.54 | 49.01 | 113,333 | +0.75(+1.56%) |
Sep 09, 2022 | 47.71 | 48.37 | 47.65 | 48.26 | 200,176 | +1.01(+2.14%) |
Sep 08, 2022 | 46.72 | 47.44 | 46.52 | 47.25 | 104,135 | +0.10(+0.21%) |
Sep 07, 2022 | 46.49 | 47.28 | 46.36 | 47.15 | 180,790 | +0.62(+1.34%) |
Sep 06, 2022 | 46.82 | 46.99 | 46.18 | 46.52 | 218,516 | -0.25(-0.53%) |
Sep 02, 2022 | 47.84 | 48.10 | 46.54 | 46.77 | 244,023 | -0.59(-1.25%) |
Sep 01, 2022 | 47.23 | 47.43 | 46.50 | 47.36 | 201,723 | -0.42(-0.87%) |
Aug 31, 2022 | 48.45 | 48.61 | 47.75 | 47.78 | 160,462 | -0.31(-0.64%) |
Aug 30, 2022 | 48.90 | 49.00 | 47.72 | 48.09 | 176,879 | -0.49(-1.00%) |
Aug 29, 2022 | 48.68 | 49.03 | 48.43 | 48.57 | 137,287 | -0.65(-1.33%) |
Aug 26, 2022 | 51.37 | 51.43 | 49.22 | 49.23 | 192,611 | -2.14(-4.16%) |
Aug 25, 2022 | 50.63 | 51.37 | 50.61 | 51.37 | 91,955 | +0.87(+1.73%) |
Aug 24, 2022 | 50.38 | 50.71 | 50.23 | 50.49 | 76,610 | +0.01(+0.02%) |
Aug 23, 2022 | 50.44 | 50.99 | 50.40 | 50.48 | 189,593 | -0.08(-0.16%) |
Aug 22, 2022 | 51.23 | 51.25 | 50.44 | 50.56 | 211,820 | -1.43(-2.74%) |
Aug 19, 2022 | 52.58 | 52.58 | 51.93 | 51.99 | 140,413 | -1.06(-2.00%) |
Aug 18, 2022 | 52.75 | 53.22 | 52.62 | 53.05 | 188,939 | +0.26(+0.49%) |
Aug 17, 2022 | 52.73 | 53.18 | 52.45 | 52.79 | 160,508 | -0.41(-0.76%) |
Aug 16, 2022 | 53.11 | 53.46 | 52.75 | 53.20 | 188,110 | -0.16(-0.30%) |
Aug 15, 2022 | 52.88 | 53.46 | 52.81 | 53.36 | 200,236 | +0.23(+0.43%) |
Aug 12, 2022 | 52.48 | 53.13 | 52.33 | 53.13 | 163,639 | +1.02(+1.96%) |
Aug 11, 2022 | 52.61 | 52.95 | 52.03 | 52.11 | 192,927 | -0.23(-0.44%) |
Aug 10, 2022 | 52.14 | 52.35 | 51.68 | 52.34 | 271,722 | +1.43(+2.80%) |
Aug 09, 2022 | 51.08 | 51.12 | 50.66 | 50.91 | 205,755 | -0.61(-1.19%) |
Aug 08, 2022 | 51.93 | 52.30 | 51.27 | 51.52 | 168,554 | -0.43(-0.82%) |
Aug 05, 2022 | 51.29 | 52.11 | 51.29 | 51.95 | 607,887 | -0.17(-0.32%) |
Aug 04, 2022 | 51.74 | 52.14 | 51.55 | 52.12 | 529,423 | +0.32(+0.61%) |
Aug 03, 2022 | 50.77 | 51.91 | 50.77 | 51.80 | 522,605 | +1.32(+2.61%) |
Aug 02, 2022 | 50.42 | 51.10 | 50.15 | 50.48 | 281,108 | -0.40(-0.78%) |
Aug 01, 2022 | 50.70 | 51.36 | 50.41 | 50.88 | 455,608 | -0.11(-0.21%) |
Jul 29, 2022 | 50.47 | 51.12 | 50.26 | 50.99 | 177,979 | +0.64(+1.28%) |
Jul 28, 2022 | 49.67 | 50.40 | 49.25 | 50.35 | 239,092 | +0.70(+1.42%) |
Jul 27, 2022 | 48.41 | 49.83 | 48.41 | 49.64 | 432,532 | +2.01(+4.22%) |
Jul 26, 2022 | 48.31 | 48.38 | 47.48 | 47.63 | 672,809 | -0.82(-1.70%) |
Jul 25, 2022 | 48.68 | 48.68 | 48.16 | 48.45 | 199,748 | -0.29(-0.59%) |
Jul 22, 2022 | 49.32 | 49.59 | 48.46 | 48.74 | 519,247 | -0.61(-1.24%) |
Jul 21, 2022 | 48.70 | 49.36 | 48.29 | 49.36 | 2,591,355 | +0.76(+1.57%) |
Jul 20, 2022 | 47.85 | 48.80 | 47.84 | 48.59 | 240,978 | +0.68(+1.43%) |
Jul 19, 2022 | 47.06 | 47.98 | 46.85 | 47.91 | 163,280 | +1.39(+2.98%) |
Jul 18, 2022 | 47.37 | 47.54 | 46.40 | 46.52 | 214,294 | -0.38(-0.80%) |
Jul 15, 2022 | 46.52 | 46.95 | 46.33 | 46.90 | 255,149 | +0.85(+1.85%) |
Jul 14, 2022 | 45.25 | 46.17 | 44.72 | 46.05 | 220,030 | +0.32(+0.69%) |
Jul 13, 2022 | 44.90 | 45.94 | 44.80 | 45.73 | 164,928 | -0.03(-0.06%) |
Jul 12, 2022 | 46.44 | 46.62 | 45.49 | 45.76 | 370,298 | -0.48(-1.03%) |
Jul 11, 2022 | 46.53 | 46.67 | 46.01 | 46.24 | 332,794 | -0.78(-1.66%) |
Jul 08, 2022 | 46.49 | 47.15 | 46.36 | 47.02 | 354,836 | +0.10(+0.21%) |
Jul 07, 2022 | 46.20 | 47.03 | 46.20 | 46.92 | 499,070 | +1.02(+2.22%) |
Jul 06, 2022 | 45.64 | 46.20 | 45.42 | 45.90 | 576,289 | +0.41(+0.89%) |
Jul 05, 2022 | 44.32 | 45.53 | 44.18 | 45.49 | 1,119,515 | +0.37(+0.81%) |