Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.48 | 45.09 | 43.91 | 43.98 | 6,826 | -0.26(-0.58%) |
Sep 29, 2022 | 44.13 | 44.26 | 43.73 | 44.24 | 8,931 | -0.81(-1.80%) |
Sep 28, 2022 | 44.25 | 45.35 | 44.24 | 45.05 | 33,932 | +1.33(+3.03%) |
Sep 27, 2022 | 43.93 | 44.35 | 43.36 | 43.72 | 11,541 | +0.38(+0.87%) |
Sep 26, 2022 | 44.40 | 44.44 | 43.35 | 43.35 | 11,509 | -0.51(-1.17%) |
Sep 23, 2022 | 43.98 | 43.98 | 43.24 | 43.86 | 28,883 | -0.67(-1.51%) |
Sep 22, 2022 | 45.05 | 45.05 | 44.43 | 44.53 | 15,417 | -1.15(-2.51%) |
Sep 21, 2022 | 46.70 | 47.14 | 45.68 | 45.68 | 13,394 | -0.44(-0.94%) |
Sep 20, 2022 | 45.98 | 46.16 | 45.84 | 46.12 | 2,840 | -0.64(-1.38%) |
Sep 19, 2022 | 46.54 | 46.87 | 46.33 | 46.76 | 6,363 | +0.20(+0.44%) |
Sep 16, 2022 | 46.12 | 46.56 | 46.03 | 46.56 | 11,054 | -0.66(-1.40%) |
Sep 15, 2022 | 47.38 | 47.83 | 47.14 | 47.22 | 8,691 | -0.22(-0.47%) |
Sep 14, 2022 | 47.32 | 47.72 | 47.07 | 47.44 | 10,623 | -0.04(-0.08%) |
Sep 13, 2022 | 48.27 | 48.37 | 47.47 | 47.47 | 5,266 | -2.27(-4.56%) |
Sep 12, 2022 | 49.80 | 49.80 | 49.34 | 49.74 | 13,343 | +0.50(+1.03%) |
Sep 09, 2022 | 49.14 | 49.49 | 49.10 | 49.24 | 7,401 | +0.98(+2.03%) |
Sep 08, 2022 | 48.49 | 48.49 | 47.37 | 48.26 | 5,589 | +0.42(+0.89%) |
Sep 07, 2022 | 46.95 | 47.88 | 46.92 | 47.83 | 8,220 | +1.48(+3.18%) |
Sep 06, 2022 | 46.79 | 47.45 | 46.36 | 46.36 | 7,554 | -0.87(-1.84%) |
Sep 02, 2022 | 47.84 | 48.33 | 47.02 | 47.22 | 6,579 | -0.53(-1.10%) |
Sep 01, 2022 | 47.73 | 47.77 | 47.09 | 47.75 | 14,898 | -0.91(-1.88%) |
Aug 31, 2022 | 49.20 | 49.20 | 48.54 | 48.67 | 17,024 | -0.52(-1.06%) |
Aug 30, 2022 | 49.57 | 49.66 | 49.01 | 49.19 | 19,638 | -0.72(-1.44%) |
Aug 29, 2022 | 50.31 | 50.31 | 49.91 | 49.91 | 8,723 | -0.49(-0.98%) |
Aug 26, 2022 | 51.46 | 51.46 | 50.40 | 50.40 | 5,788 | -2.13(-4.05%) |
Aug 25, 2022 | 52.30 | 52.53 | 52.27 | 52.53 | 2,124 | +1.07(+2.08%) |
Aug 24, 2022 | 51.42 | 51.83 | 51.42 | 51.46 | 7,732 | +0.08(+0.15%) |
Aug 23, 2022 | 51.41 | 51.85 | 51.32 | 51.38 | 8,815 | +0.07(+0.13%) |
Aug 22, 2022 | 51.63 | 51.63 | 51.31 | 51.31 | 3,996 | -1.30(-2.46%) |
Aug 19, 2022 | 53.41 | 53.41 | 52.39 | 52.61 | 5,802 | -0.96(-1.79%) |
Aug 18, 2022 | 53.09 | 53.72 | 52.99 | 53.57 | 6,800 | +0.32(+0.60%) |
Aug 17, 2022 | 53.38 | 53.38 | 53.02 | 53.25 | 5,512 | -0.93(-1.72%) |
Aug 16, 2022 | 54.07 | 54.68 | 53.86 | 54.18 | 6,671 | -0.47(-0.85%) |
Aug 15, 2022 | 54.25 | 54.65 | 54.03 | 54.65 | 9,490 | +0.24(+0.44%) |
Aug 12, 2022 | 53.94 | 54.45 | 53.94 | 54.41 | 3,818 | +1.03(+1.93%) |
Aug 11, 2022 | 54.26 | 54.28 | 53.38 | 53.38 | 6,702 | -0.17(-0.31%) |
Aug 10, 2022 | 53.03 | 53.55 | 52.95 | 53.55 | 14,796 | +1.57(+3.03%) |
Aug 09, 2022 | 53.04 | 53.04 | 51.69 | 51.98 | 9,745 | -1.91(-3.54%) |
Aug 08, 2022 | 54.21 | 54.64 | 53.78 | 53.89 | 5,266 | +0.14(+0.26%) |
Aug 05, 2022 | 52.64 | 53.75 | 52.64 | 53.75 | 1,766 | +0.64(+1.21%) |
Aug 04, 2022 | 53.83 | 53.83 | 52.87 | 53.11 | 7,898 | -0.14(-0.26%) |
Aug 03, 2022 | 52.60 | 53.43 | 52.52 | 53.24 | 13,233 | +0.78(+1.49%) |
Aug 02, 2022 | 52.01 | 52.79 | 52.01 | 52.46 | 5,357 | +0.03(+0.06%) |
Aug 01, 2022 | 52.13 | 52.75 | 52.13 | 52.43 | 2,871 | +0.09(+0.17%) |
Jul 29, 2022 | 52.41 | 52.41 | 51.75 | 52.34 | 3,724 | +0.16(+0.30%) |
Jul 28, 2022 | 50.89 | 52.18 | 50.84 | 52.18 | 17,949 | +1.09(+2.12%) |
Jul 27, 2022 | 50.22 | 51.33 | 50.06 | 51.10 | 13,732 | +1.67(+3.37%) |
Jul 26, 2022 | 49.72 | 49.76 | 49.43 | 49.43 | 4,532 | -0.60(-1.21%) |
Jul 25, 2022 | 49.81 | 50.19 | 49.81 | 50.04 | 7,236 | +0.22(+0.44%) |
Jul 22, 2022 | 50.30 | 50.50 | 49.49 | 49.82 | 6,107 | -1.23(-2.40%) |
Jul 21, 2022 | 50.99 | 51.21 | 50.53 | 51.04 | 5,900 | +0.41(+0.81%) |
Jul 20, 2022 | 49.65 | 50.73 | 49.65 | 50.63 | 8,073 | +1.27(+2.57%) |
Jul 19, 2022 | 48.59 | 49.51 | 48.59 | 49.36 | 16,787 | +1.74(+3.66%) |
Jul 18, 2022 | 48.32 | 48.48 | 47.49 | 47.62 | 9,699 | -0.07(-0.15%) |
Jul 15, 2022 | 46.90 | 47.81 | 46.90 | 47.69 | 3,006 | +1.02(+2.18%) |
Jul 14, 2022 | 46.22 | 46.67 | 45.74 | 46.67 | 10,861 | -0.23(-0.50%) |
Jul 13, 2022 | 45.95 | 47.43 | 45.95 | 46.91 | 7,300 | -0.04(-0.08%) |
Jul 12, 2022 | 47.10 | 47.39 | 46.69 | 46.95 | 16,611 | -0.04(-0.09%) |
Jul 11, 2022 | 47.41 | 47.44 | 46.99 | 46.99 | 4,997 | -0.96(-2.00%) |
Jul 08, 2022 | 47.69 | 48.03 | 47.55 | 47.95 | 2,227 | -0.02(-0.04%) |
Jul 07, 2022 | 47.20 | 47.98 | 47.20 | 47.97 | 9,035 | +1.58(+3.41%) |
Jul 06, 2022 | 46.42 | 46.84 | 45.92 | 46.38 | 6,615 | -0.15(-0.32%) |
Jul 05, 2022 | 45.75 | 46.56 | 45.21 | 46.53 | 4,537 | +0.54(+1.18%) |