Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.67 | 47.59 | 46.67 | 46.98 | 388,826 | +0.32(+0.69%) |
Sep 29, 2022 | 45.89 | 47.00 | 45.26 | 46.66 | 353,711 | +0.24(+0.52%) |
Sep 28, 2022 | 45.46 | 46.64 | 45.11 | 46.42 | 649,380 | +1.28(+2.84%) |
Sep 27, 2022 | 45.35 | 45.63 | 44.52 | 45.14 | 398,305 | +0.34(+0.76%) |
Sep 26, 2022 | 46.50 | 46.84 | 44.76 | 44.80 | 565,307 | -1.94(-4.15%) |
Sep 23, 2022 | 47.50 | 47.51 | 46.25 | 46.74 | 539,276 | -1.54(-3.19%) |
Sep 22, 2022 | 50.33 | 50.45 | 48.20 | 48.28 | 321,094 | -2.12(-4.21%) |
Sep 21, 2022 | 51.87 | 51.97 | 50.40 | 50.40 | 303,923 | -1.19(-2.31%) |
Sep 20, 2022 | 52.07 | 52.07 | 50.97 | 51.60 | 304,927 | -0.85(-1.63%) |
Sep 19, 2022 | 51.30 | 52.45 | 51.30 | 52.45 | 244,307 | +0.51(+0.99%) |
Sep 16, 2022 | 51.64 | 51.96 | 50.97 | 51.94 | 1,177,982 | -0.01(-0.02%) |
Sep 15, 2022 | 51.17 | 52.38 | 51.07 | 51.95 | 356,233 | +0.44(+0.85%) |
Sep 14, 2022 | 51.93 | 51.93 | 50.95 | 51.51 | 320,911 | -0.33(-0.64%) |
Sep 13, 2022 | 52.47 | 52.97 | 51.59 | 51.84 | 236,444 | -1.73(-3.22%) |
Sep 12, 2022 | 53.17 | 53.83 | 52.79 | 53.56 | 261,451 | +0.89(+1.69%) |
Sep 09, 2022 | 51.54 | 52.84 | 51.54 | 52.67 | 301,806 | +1.23(+2.39%) |
Sep 08, 2022 | 50.77 | 51.46 | 50.48 | 51.44 | 271,578 | +0.60(+1.18%) |
Sep 07, 2022 | 49.59 | 50.85 | 49.45 | 50.84 | 321,410 | +1.01(+2.02%) |
Sep 06, 2022 | 50.21 | 51.37 | 49.37 | 49.83 | 448,524 | -0.27(-0.54%) |
Sep 02, 2022 | 49.73 | 51.02 | 49.73 | 50.10 | 411,275 | +0.85(+1.73%) |
Sep 01, 2022 | 49.17 | 49.58 | 48.84 | 49.25 | 309,516 | -0.27(-0.55%) |
Aug 31, 2022 | 50.16 | 50.22 | 49.12 | 49.52 | 286,943 | -0.32(-0.64%) |
Aug 30, 2022 | 50.55 | 50.81 | 49.50 | 49.84 | 272,811 | -0.67(-1.32%) |
Aug 29, 2022 | 51.31 | 51.31 | 50.49 | 50.51 | 307,000 | -1.35(-2.60%) |
Aug 26, 2022 | 52.78 | 53.09 | 51.82 | 51.86 | 224,080 | -1.09(-2.05%) |
Aug 25, 2022 | 51.95 | 53.17 | 51.57 | 52.94 | 241,999 | +0.98(+1.88%) |
Aug 24, 2022 | 52.50 | 52.51 | 51.70 | 51.97 | 221,754 | -0.40(-0.76%) |
Aug 23, 2022 | 52.48 | 52.51 | 52.10 | 52.36 | 186,341 | +0.25(+0.48%) |
Aug 22, 2022 | 52.75 | 52.79 | 51.96 | 52.11 | 203,705 | -1.15(-2.17%) |
Aug 19, 2022 | 53.04 | 53.57 | 52.70 | 53.26 | 302,008 | -0.12(-0.22%) |
Aug 18, 2022 | 52.98 | 53.67 | 52.98 | 53.38 | 189,194 | +0.22(+0.42%) |
Aug 17, 2022 | 52.88 | 53.35 | 52.74 | 53.16 | 207,087 | -0.36(-0.67%) |
Aug 16, 2022 | 53.39 | 54.10 | 53.24 | 53.52 | 257,528 | -0.08(-0.14%) |
Aug 15, 2022 | 53.13 | 53.82 | 53.11 | 53.59 | 191,842 | +0.15(+0.29%) |
Aug 12, 2022 | 52.90 | 53.50 | 52.73 | 53.44 | 209,848 | +0.94(+1.78%) |
Aug 11, 2022 | 52.57 | 52.92 | 52.24 | 52.50 | 243,634 | +0.14(+0.26%) |
Aug 10, 2022 | 51.91 | 52.53 | 51.71 | 52.37 | 432,657 | +1.32(+2.59%) |
Aug 09, 2022 | 50.16 | 51.73 | 50.16 | 51.05 | 384,558 | +1.25(+2.50%) |
Aug 08, 2022 | 49.73 | 50.74 | 49.71 | 49.80 | 402,411 | -0.08(-0.15%) |
Aug 05, 2022 | 48.75 | 50.60 | 48.58 | 49.88 | 618,493 | +1.53(+3.17%) |
Aug 04, 2022 | 54.04 | 54.24 | 48.27 | 48.34 | 1,488,073 | -8.48(-14.92%) |
Aug 03, 2022 | 56.55 | 57.06 | 56.13 | 56.82 | 318,078 | +0.64(+1.13%) |
Aug 02, 2022 | 56.19 | 57.01 | 55.97 | 56.18 | 256,888 | -0.04(-0.07%) |
Aug 01, 2022 | 56.09 | 56.48 | 55.42 | 56.22 | 304,954 | -0.14(-0.26%) |
Jul 29, 2022 | 55.65 | 56.99 | 55.52 | 56.36 | 401,748 | +1.05(+1.90%) |
Jul 28, 2022 | 55.35 | 55.59 | 54.64 | 55.31 | 318,505 | +0.10(+0.17%) |
Jul 27, 2022 | 54.79 | 55.43 | 54.78 | 55.22 | 361,569 | +0.54(+0.99%) |
Jul 26, 2022 | 55.17 | 55.57 | 54.66 | 54.68 | 368,808 | -0.36(-0.65%) |
Jul 25, 2022 | 53.97 | 55.21 | 53.91 | 55.03 | 456,647 | +1.06(+1.97%) |
Jul 22, 2022 | 53.58 | 54.34 | 53.43 | 53.97 | 309,041 | +0.13(+0.23%) |
Jul 21, 2022 | 54.12 | 54.20 | 53.29 | 53.85 | 254,124 | -0.43(-0.80%) |
Jul 20, 2022 | 53.70 | 54.35 | 53.50 | 54.28 | 391,368 | +0.37(+0.68%) |
Jul 19, 2022 | 53.11 | 54.42 | 53.11 | 53.91 | 486,578 | +1.47(+2.80%) |
Jul 18, 2022 | 53.23 | 53.76 | 52.32 | 52.45 | 255,228 | -0.30(-0.57%) |
Jul 15, 2022 | 52.65 | 53.21 | 52.02 | 52.74 | 312,832 | +0.83(+1.60%) |
Jul 14, 2022 | 51.82 | 52.21 | 51.31 | 51.91 | 256,705 | -1.07(-2.02%) |
Jul 13, 2022 | 53.12 | 53.36 | 52.50 | 52.99 | 271,340 | -0.22(-0.42%) |
Jul 12, 2022 | 52.89 | 54.04 | 52.88 | 53.21 | 327,341 | +0.05(+0.09%) |
Jul 11, 2022 | 52.88 | 53.50 | 52.79 | 53.16 | 219,250 | -0.13(-0.24%) |
Jul 08, 2022 | 53.56 | 53.82 | 52.86 | 53.29 | 294,203 | +0.17(+0.33%) |
Jul 07, 2022 | 53.40 | 53.98 | 53.09 | 53.11 | 456,970 | +0.36(+0.68%) |
Jul 06, 2022 | 53.06 | 53.53 | 52.02 | 52.75 | 386,676 | -0.70(-1.32%) |
Jul 05, 2022 | 53.40 | 53.74 | 52.18 | 53.46 | 390,100 | -0.76(-1.41%) |