Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.50 | 49.41 | 48.19 | 48.78 | 923,382 | -0.09(-0.17%) |
Sep 29, 2022 | 48.98 | 48.98 | 47.27 | 48.86 | 654,396 | -0.46(-0.93%) |
Sep 28, 2022 | 46.23 | 49.48 | 46.01 | 49.32 | 907,564 | +3.55(+7.76%) |
Sep 27, 2022 | 46.03 | 46.37 | 44.86 | 45.77 | 809,421 | +0.89(+1.99%) |
Sep 26, 2022 | 45.87 | 47.03 | 44.84 | 44.88 | 955,753 | -1.43(-3.08%) |
Sep 23, 2022 | 48.62 | 48.76 | 45.62 | 46.30 | 898,789 | -4.99(-9.73%) |
Sep 22, 2022 | 53.39 | 53.83 | 51.11 | 51.29 | 863,422 | -1.22(-2.31%) |
Sep 21, 2022 | 55.15 | 55.18 | 52.41 | 52.51 | 677,513 | -0.83(-1.56%) |
Sep 20, 2022 | 53.33 | 53.64 | 51.72 | 53.34 | 739,526 | +0.03(+0.05%) |
Sep 19, 2022 | 51.08 | 53.55 | 50.70 | 53.32 | 759,731 | +0.65(+1.23%) |
Sep 16, 2022 | 54.02 | 54.02 | 50.95 | 52.67 | 7,379,702 | -1.39(-2.58%) |
Sep 15, 2022 | 54.54 | 55.31 | 53.45 | 54.06 | 1,285,885 | -2.00(-3.56%) |
Sep 14, 2022 | 54.51 | 56.61 | 54.04 | 56.06 | 1,521,663 | +3.30(+6.25%) |
Sep 13, 2022 | 53.72 | 54.35 | 52.45 | 52.76 | 1,326,175 | -1.88(-3.43%) |
Sep 12, 2022 | 55.06 | 55.20 | 53.55 | 54.64 | 1,318,430 | +0.47(+0.87%) |
Sep 09, 2022 | 52.18 | 54.28 | 51.71 | 54.17 | 992,096 | +3.08(+6.03%) |
Sep 08, 2022 | 50.66 | 51.18 | 49.74 | 51.08 | 1,024,304 | +1.08(+2.17%) |
Sep 07, 2022 | 50.12 | 50.84 | 48.61 | 50.00 | 1,360,772 | -1.13(-2.21%) |
Sep 06, 2022 | 54.05 | 54.14 | 50.64 | 51.13 | 2,094,863 | -3.03(-5.60%) |
Sep 02, 2022 | 54.93 | 55.48 | 53.66 | 54.17 | 766,177 | +1.40(+2.65%) |
Sep 01, 2022 | 54.62 | 55.41 | 52.44 | 52.77 | 705,587 | -2.76(-4.97%) |
Aug 31, 2022 | 52.52 | 55.63 | 51.92 | 55.53 | 815,584 | +1.73(+3.21%) |
Aug 30, 2022 | 57.57 | 57.57 | 53.48 | 53.80 | 696,713 | -4.89(-8.34%) |
Aug 29, 2022 | 54.96 | 58.98 | 54.74 | 58.69 | 890,827 | +3.22(+5.81%) |
Aug 26, 2022 | 55.84 | 56.79 | 54.70 | 55.47 | 527,883 | -0.49(-0.87%) |
Aug 25, 2022 | 57.17 | 57.44 | 55.75 | 55.96 | 587,991 | -0.66(-1.17%) |
Aug 24, 2022 | 57.12 | 57.40 | 55.74 | 56.62 | 832,151 | +0.00(+0.00%) |
Aug 23, 2022 | 55.00 | 56.82 | 55.00 | 56.62 | 714,261 | +2.94(+5.48%) |
Aug 22, 2022 | 52.73 | 53.69 | 51.37 | 53.68 | 496,814 | +0.12(+0.23%) |
Aug 19, 2022 | 54.11 | 54.30 | 52.48 | 53.55 | 778,590 | -0.83(-1.52%) |
Aug 18, 2022 | 53.59 | 54.77 | 53.46 | 54.38 | 535,603 | +1.59(+3.01%) |
Aug 17, 2022 | 51.95 | 53.45 | 51.62 | 52.79 | 674,344 | +0.65(+1.25%) |
Aug 16, 2022 | 52.68 | 53.35 | 51.52 | 52.14 | 521,613 | +0.30(+0.57%) |
Aug 15, 2022 | 51.07 | 52.23 | 49.80 | 51.84 | 590,476 | -1.84(-3.43%) |
Aug 12, 2022 | 52.37 | 53.78 | 51.34 | 53.69 | 508,113 | +1.06(+2.01%) |
Aug 11, 2022 | 52.31 | 53.31 | 51.79 | 52.63 | 789,352 | +3.28(+6.65%) |
Aug 10, 2022 | 49.03 | 49.70 | 47.32 | 49.35 | 793,243 | +0.31(+0.64%) |
Aug 09, 2022 | 49.22 | 50.11 | 48.64 | 49.03 | 528,752 | +1.15(+2.40%) |
Aug 08, 2022 | 46.92 | 48.24 | 46.70 | 47.88 | 787,982 | +0.50(+1.05%) |
Aug 05, 2022 | 45.21 | 49.31 | 45.19 | 47.39 | 1,016,933 | +1.00(+2.16%) |
Aug 04, 2022 | 47.13 | 48.87 | 45.98 | 46.39 | 1,239,918 | -0.36(-0.78%) |
Aug 03, 2022 | 49.02 | 49.02 | 46.24 | 46.75 | 556,127 | -1.66(-3.43%) |
Aug 02, 2022 | 47.73 | 49.11 | 47.10 | 48.41 | 508,551 | +0.59(+1.24%) |
Aug 01, 2022 | 47.29 | 48.39 | 46.09 | 47.82 | 521,683 | -0.91(-1.87%) |
Jul 29, 2022 | 48.41 | 49.76 | 48.07 | 48.73 | 663,523 | +1.15(+2.41%) |
Jul 28, 2022 | 47.85 | 48.18 | 46.07 | 47.58 | 487,557 | +0.30(+0.63%) |
Jul 27, 2022 | 45.04 | 47.49 | 44.75 | 47.28 | 566,535 | +2.29(+5.09%) |
Jul 26, 2022 | 45.12 | 45.78 | 44.09 | 44.99 | 701,649 | +0.40(+0.89%) |
Jul 25, 2022 | 43.15 | 44.65 | 42.72 | 44.60 | 700,893 | +2.08(+4.90%) |
Jul 22, 2022 | 43.46 | 44.28 | 42.04 | 42.51 | 568,964 | -1.12(-2.58%) |
Jul 21, 2022 | 43.96 | 43.96 | 42.37 | 43.64 | 605,399 | -1.72(-3.79%) |
Jul 20, 2022 | 42.97 | 45.43 | 42.57 | 45.36 | 840,366 | +1.83(+4.20%) |
Jul 19, 2022 | 42.04 | 43.79 | 41.61 | 43.53 | 784,789 | +2.39(+5.81%) |
Jul 18, 2022 | 40.78 | 41.57 | 40.68 | 41.14 | 705,010 | +1.42(+3.58%) |
Jul 15, 2022 | 40.05 | 40.05 | 38.57 | 39.72 | 597,114 | +1.09(+2.82%) |
Jul 14, 2022 | 37.69 | 38.66 | 36.50 | 38.63 | 954,829 | -0.80(-2.03%) |
Jul 13, 2022 | 38.93 | 40.57 | 38.78 | 39.43 | 631,015 | -0.16(-0.40%) |
Jul 12, 2022 | 38.84 | 39.78 | 38.22 | 39.59 | 844,148 | -0.70(-1.74%) |
Jul 11, 2022 | 40.99 | 41.38 | 39.42 | 40.29 | 863,080 | -1.55(-3.69%) |
Jul 08, 2022 | 42.20 | 42.53 | 40.41 | 41.84 | 607,094 | +0.09(+0.22%) |
Jul 07, 2022 | 40.68 | 42.34 | 40.50 | 41.74 | 989,709 | +2.56(+6.54%) |
Jul 06, 2022 | 39.82 | 41.07 | 37.73 | 39.18 | 1,171,930 | -1.57(-3.85%) |
Jul 05, 2022 | 42.63 | 42.63 | 39.84 | 40.75 | 1,243,388 | -3.08(-7.03%) |