Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.22 | 45.05 | 43.85 | 43.94 | 981,721 | -0.29(-0.65%) |
Sep 29, 2022 | 44.39 | 44.64 | 43.44 | 44.22 | 711,696 | -0.32(-0.73%) |
Sep 28, 2022 | 43.28 | 44.69 | 43.28 | 44.55 | 1,004,675 | +1.54(+3.59%) |
Sep 27, 2022 | 42.85 | 43.76 | 42.41 | 43.00 | 1,216,386 | +0.75(+1.77%) |
Sep 26, 2022 | 42.63 | 43.21 | 42.10 | 42.25 | 955,391 | -0.70(-1.64%) |
Sep 23, 2022 | 44.93 | 44.93 | 42.59 | 42.96 | 1,442,578 | -2.79(-6.10%) |
Sep 22, 2022 | 46.25 | 46.55 | 45.75 | 45.75 | 829,893 | -0.34(-0.74%) |
Sep 21, 2022 | 47.25 | 47.47 | 46.07 | 46.09 | 471,529 | -0.76(-1.62%) |
Sep 20, 2022 | 46.77 | 47.03 | 46.25 | 46.85 | 510,007 | -0.29(-0.61%) |
Sep 19, 2022 | 46.36 | 47.20 | 46.00 | 47.14 | 491,384 | +0.22(+0.47%) |
Sep 16, 2022 | 47.28 | 47.33 | 46.38 | 46.91 | 909,879 | -0.78(-1.63%) |
Sep 15, 2022 | 48.11 | 48.24 | 47.68 | 47.69 | 584,979 | -0.62(-1.28%) |
Sep 14, 2022 | 47.36 | 48.48 | 47.36 | 48.31 | 1,059,304 | +1.18(+2.51%) |
Sep 13, 2022 | 47.47 | 48.09 | 47.13 | 47.13 | 693,323 | -0.58(-1.22%) |
Sep 12, 2022 | 47.18 | 47.92 | 47.05 | 47.71 | 700,171 | +0.84(+1.80%) |
Sep 09, 2022 | 46.88 | 47.26 | 46.60 | 46.87 | 1,088,676 | +0.44(+0.96%) |
Sep 08, 2022 | 46.43 | 46.57 | 45.82 | 46.42 | 748,135 | -0.08(-0.18%) |
Sep 07, 2022 | 46.24 | 46.56 | 46.14 | 46.51 | 750,775 | -0.43(-0.93%) |
Sep 06, 2022 | 47.92 | 47.97 | 46.68 | 46.94 | 638,643 | -0.63(-1.32%) |
Sep 02, 2022 | 47.81 | 47.95 | 47.07 | 47.57 | 633,374 | +0.30(+0.63%) |
Sep 01, 2022 | 47.38 | 47.61 | 46.73 | 47.27 | 556,377 | -0.47(-0.99%) |
Aug 31, 2022 | 47.63 | 48.05 | 47.28 | 47.75 | 745,774 | -0.31(-0.64%) |
Aug 30, 2022 | 48.46 | 48.49 | 47.66 | 48.05 | 916,711 | -0.72(-1.48%) |
Aug 29, 2022 | 48.21 | 48.95 | 48.00 | 48.77 | 638,218 | +0.15(+0.30%) |
Aug 26, 2022 | 48.88 | 49.10 | 48.32 | 48.62 | 544,694 | -0.38(-0.77%) |
Aug 25, 2022 | 48.78 | 49.00 | 48.40 | 49.00 | 687,334 | +0.50(+1.03%) |
Aug 24, 2022 | 48.43 | 48.69 | 48.14 | 48.50 | 767,342 | +0.23(+0.48%) |
Aug 23, 2022 | 48.03 | 48.49 | 47.75 | 48.27 | 719,235 | +0.63(+1.32%) |
Aug 22, 2022 | 47.27 | 48.05 | 47.24 | 47.64 | 667,413 | -0.32(-0.67%) |
Aug 19, 2022 | 48.18 | 48.51 | 47.96 | 47.97 | 712,197 | -0.58(-1.20%) |
Aug 18, 2022 | 48.50 | 48.97 | 48.25 | 48.55 | 623,257 | +0.31(+0.63%) |
Aug 17, 2022 | 48.31 | 48.62 | 48.07 | 48.24 | 746,920 | -0.23(-0.48%) |
Aug 16, 2022 | 48.37 | 48.77 | 48.32 | 48.48 | 744,215 | +0.09(+0.19%) |
Aug 15, 2022 | 46.94 | 48.38 | 46.94 | 48.38 | 1,085,097 | +0.63(+1.32%) |
Aug 12, 2022 | 47.23 | 47.92 | 47.23 | 47.75 | 1,115,244 | +0.75(+1.59%) |
Aug 11, 2022 | 46.91 | 47.62 | 46.72 | 47.01 | 1,149,872 | +0.62(+1.34%) |
Aug 10, 2022 | 46.24 | 46.95 | 45.86 | 46.39 | 938,681 | +0.47(+1.03%) |
Aug 09, 2022 | 46.08 | 46.53 | 45.83 | 45.91 | 819,118 | -0.21(-0.46%) |
Aug 08, 2022 | 46.18 | 46.84 | 45.74 | 46.13 | 1,135,306 | -0.06(-0.12%) |
Aug 05, 2022 | 45.78 | 46.68 | 45.49 | 46.18 | 797,513 | +0.06(+0.12%) |
Aug 04, 2022 | 46.78 | 47.03 | 45.90 | 46.13 | 1,242,070 | -1.08(-2.28%) |
Aug 03, 2022 | 47.49 | 47.49 | 46.58 | 47.20 | 1,391,442 | -0.02(-0.04%) |
Aug 02, 2022 | 47.31 | 47.43 | 46.43 | 47.22 | 1,070,181 | +0.09(+0.19%) |
Aug 01, 2022 | 46.59 | 47.43 | 46.29 | 47.13 | 995,438 | +0.45(+0.97%) |
Jul 29, 2022 | 46.92 | 47.27 | 46.59 | 46.68 | 1,638,962 | +0.26(+0.57%) |
Jul 28, 2022 | 46.84 | 46.84 | 45.54 | 46.41 | 1,918,950 | +0.32(+0.69%) |
Jul 27, 2022 | 45.92 | 46.26 | 45.25 | 46.10 | 1,083,663 | +0.57(+1.25%) |
Jul 26, 2022 | 45.54 | 46.14 | 45.39 | 45.53 | 995,136 | +0.27(+0.60%) |
Jul 25, 2022 | 44.86 | 45.32 | 44.43 | 45.25 | 1,246,289 | +0.93(+2.11%) |
Jul 22, 2022 | 45.23 | 45.53 | 44.27 | 44.32 | 749,220 | -0.67(-1.49%) |
Jul 21, 2022 | 44.72 | 45.13 | 44.17 | 44.99 | 787,676 | -0.12(-0.26%) |
Jul 20, 2022 | 45.49 | 45.54 | 44.86 | 45.11 | 749,883 | -0.52(-1.13%) |
Jul 19, 2022 | 44.80 | 45.76 | 44.80 | 45.63 | 703,580 | +1.14(+2.57%) |
Jul 18, 2022 | 44.76 | 45.07 | 44.20 | 44.48 | 970,134 | +0.00(+0.00%) |
Jul 15, 2022 | 44.31 | 44.52 | 43.75 | 44.48 | 895,032 | +0.58(+1.32%) |
Jul 14, 2022 | 43.05 | 43.97 | 42.42 | 43.90 | 1,047,196 | -0.07(-0.16%) |
Jul 13, 2022 | 42.92 | 44.07 | 42.92 | 43.98 | 614,349 | +0.70(+1.61%) |
Jul 12, 2022 | 43.25 | 44.14 | 42.89 | 43.28 | 988,640 | -0.49(-1.12%) |
Jul 11, 2022 | 42.88 | 43.81 | 42.48 | 43.77 | 636,634 | +0.62(+1.43%) |
Jul 08, 2022 | 42.96 | 43.78 | 42.72 | 43.15 | 1,314,664 | +0.24(+0.55%) |
Jul 07, 2022 | 42.27 | 43.43 | 42.11 | 42.92 | 1,289,654 | +1.30(+3.11%) |
Jul 06, 2022 | 42.58 | 42.80 | 40.59 | 41.62 | 1,398,767 | -1.19(-2.77%) |
Jul 05, 2022 | 43.41 | 43.41 | 41.70 | 42.81 | 1,431,739 | -0.86(-1.97%) |