Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.84 | 45.36 | 44.36 | 44.38 | 51,479 | -0.57(-1.26%) |
Sep 29, 2022 | 45.39 | 45.39 | 44.68 | 44.95 | 31,299 | -0.92(-2.00%) |
Sep 28, 2022 | 45.04 | 46.04 | 45.00 | 45.87 | 41,638 | +0.98(+2.18%) |
Sep 27, 2022 | 45.45 | 45.62 | 44.65 | 44.89 | 72,677 | -0.13(-0.28%) |
Sep 26, 2022 | 45.41 | 45.63 | 44.92 | 45.02 | 42,072 | -0.55(-1.20%) |
Sep 23, 2022 | 45.93 | 45.93 | 45.02 | 45.56 | 44,985 | -0.78(-1.69%) |
Sep 22, 2022 | 46.74 | 46.74 | 46.31 | 46.35 | 35,029 | -0.53(-1.13%) |
Sep 21, 2022 | 47.93 | 48.21 | 46.87 | 46.87 | 44,856 | -0.78(-1.64%) |
Sep 20, 2022 | 47.94 | 47.94 | 47.33 | 47.65 | 31,947 | -0.61(-1.26%) |
Sep 19, 2022 | 47.50 | 48.26 | 47.50 | 48.26 | 20,633 | +0.37(+0.78%) |
Sep 16, 2022 | 47.94 | 47.96 | 47.51 | 47.89 | 27,049 | -0.47(-0.97%) |
Sep 15, 2022 | 48.68 | 48.99 | 48.19 | 48.36 | 71,199 | -0.45(-0.92%) |
Sep 14, 2022 | 48.85 | 48.98 | 48.45 | 48.81 | 27,052 | +0.03(+0.06%) |
Sep 13, 2022 | 49.69 | 49.73 | 48.66 | 48.78 | 20,949 | -2.05(-4.04%) |
Sep 12, 2022 | 50.63 | 50.94 | 50.58 | 50.83 | 52,094 | +0.47(+0.93%) |
Sep 09, 2022 | 49.94 | 50.44 | 49.93 | 50.36 | 22,907 | +0.74(+1.50%) |
Sep 08, 2022 | 48.92 | 49.62 | 48.81 | 49.62 | 21,701 | +0.38(+0.77%) |
Sep 07, 2022 | 48.28 | 49.28 | 48.28 | 49.24 | 15,978 | +0.93(+1.92%) |
Sep 06, 2022 | 48.62 | 48.66 | 48.05 | 48.31 | 17,750 | -0.18(-0.36%) |
Sep 02, 2022 | 49.34 | 49.55 | 48.34 | 48.48 | 13,177 | -0.41(-0.84%) |
Sep 01, 2022 | 48.60 | 48.94 | 48.19 | 48.90 | 55,196 | +0.03(+0.06%) |
Aug 31, 2022 | 49.39 | 49.41 | 48.85 | 48.87 | 18,429 | -0.36(-0.73%) |
Aug 30, 2022 | 49.87 | 49.87 | 49.09 | 49.23 | 16,678 | -0.55(-1.10%) |
Aug 29, 2022 | 49.75 | 50.15 | 49.66 | 49.77 | 40,037 | -0.31(-0.62%) |
Aug 26, 2022 | 51.81 | 51.81 | 50.09 | 50.09 | 30,446 | -1.66(-3.21%) |
Aug 25, 2022 | 51.15 | 51.79 | 51.14 | 51.75 | 55,983 | +0.77(+1.51%) |
Aug 24, 2022 | 50.75 | 51.16 | 50.75 | 50.98 | 35,038 | +0.13(+0.25%) |
Aug 23, 2022 | 50.88 | 51.06 | 50.81 | 50.85 | 73,075 | -0.09(-0.17%) |
Aug 22, 2022 | 51.41 | 51.41 | 50.81 | 50.94 | 14,891 | -1.08(-2.08%) |
Aug 19, 2022 | 52.40 | 52.40 | 51.91 | 52.02 | 17,173 | -0.66(-1.26%) |
Aug 18, 2022 | 52.56 | 52.75 | 52.41 | 52.69 | 34,706 | +0.20(+0.37%) |
Aug 17, 2022 | 52.46 | 52.75 | 52.29 | 52.49 | 22,840 | -0.39(-0.74%) |
Aug 16, 2022 | 52.60 | 53.12 | 52.60 | 52.88 | 17,021 | +0.10(+0.19%) |
Aug 15, 2022 | 52.32 | 52.80 | 52.32 | 52.78 | 32,521 | +0.21(+0.39%) |
Aug 12, 2022 | 52.01 | 52.58 | 51.99 | 52.58 | 25,249 | +0.83(+1.60%) |
Aug 11, 2022 | 52.06 | 52.27 | 51.71 | 51.75 | 33,122 | +0.11(+0.21%) |
Aug 10, 2022 | 51.36 | 51.69 | 51.31 | 51.64 | 31,962 | +1.06(+2.11%) |
Aug 09, 2022 | 50.74 | 50.74 | 50.44 | 50.58 | 22,057 | -0.24(-0.48%) |
Aug 08, 2022 | 51.00 | 51.27 | 50.70 | 50.82 | 17,802 | +0.04(+0.08%) |
Aug 05, 2022 | 50.26 | 50.79 | 50.23 | 50.78 | 21,817 | +0.04(+0.08%) |
Aug 04, 2022 | 50.83 | 50.83 | 50.62 | 50.74 | 54,420 | -0.07(-0.13%) |
Aug 03, 2022 | 50.40 | 50.93 | 50.35 | 50.81 | 40,041 | +0.64(+1.29%) |
Aug 02, 2022 | 50.35 | 50.69 | 50.03 | 50.17 | 32,882 | -0.34(-0.68%) |
Aug 01, 2022 | 50.29 | 50.71 | 50.20 | 50.51 | 52,662 | -0.11(-0.21%) |
Jul 29, 2022 | 50.17 | 50.73 | 50.17 | 50.61 | 50,884 | +0.66(+1.33%) |
Jul 28, 2022 | 49.46 | 49.99 | 49.05 | 49.95 | 20,697 | +0.64(+1.29%) |
Jul 27, 2022 | 48.56 | 49.51 | 48.56 | 49.32 | 51,384 | +1.11(+2.31%) |
Jul 26, 2022 | 48.47 | 48.47 | 48.08 | 48.20 | 153,188 | -0.52(-1.06%) |
Jul 25, 2022 | 48.66 | 48.77 | 48.51 | 48.72 | 24,497 | +0.13(+0.26%) |
Jul 22, 2022 | 49.06 | 49.07 | 48.40 | 48.59 | 41,714 | -0.43(-0.88%) |
Jul 21, 2022 | 48.52 | 49.04 | 48.26 | 49.02 | 21,831 | +0.42(+0.86%) |
Jul 20, 2022 | 48.39 | 48.76 | 48.25 | 48.60 | 23,764 | +0.29(+0.61%) |
Jul 19, 2022 | 47.52 | 48.34 | 47.52 | 48.31 | 27,424 | +1.25(+2.66%) |
Jul 18, 2022 | 47.77 | 47.77 | 46.90 | 47.06 | 20,876 | -0.31(-0.66%) |
Jul 15, 2022 | 47.04 | 47.37 | 46.81 | 47.37 | 20,727 | +0.94(+2.02%) |
Jul 14, 2022 | 46.13 | 46.50 | 45.71 | 46.43 | 26,239 | -0.27(-0.59%) |
Jul 13, 2022 | 46.30 | 46.99 | 46.26 | 46.71 | 51,534 | -0.23(-0.50%) |
Jul 12, 2022 | 47.17 | 47.51 | 46.75 | 46.94 | 43,157 | -0.34(-0.72%) |
Jul 11, 2022 | 47.48 | 47.55 | 47.23 | 47.28 | 36,399 | -0.52(-1.08%) |
Jul 08, 2022 | 47.76 | 48.01 | 47.50 | 47.80 | 36,980 | -0.04(-0.08%) |
Jul 07, 2022 | 47.47 | 47.94 | 47.47 | 47.84 | 143,681 | +0.70(+1.49%) |
Jul 06, 2022 | 47.16 | 47.38 | 46.77 | 47.14 | 50,259 | +0.09(+0.19%) |
Jul 05, 2022 | 46.57 | 47.05 | 46.03 | 47.05 | 33,934 | -0.01(-0.02%) |