Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.36 | 46.09 | 45.08 | 45.08 | 95,103 | -0.28(-0.62%) |
Sep 29, 2022 | 45.36 | 45.57 | 44.76 | 45.36 | 118,060 | -0.53(-1.15%) |
Sep 28, 2022 | 45.15 | 46.19 | 45.11 | 45.89 | 135,863 | +0.93(+2.06%) |
Sep 27, 2022 | 45.88 | 46.01 | 44.53 | 44.96 | 389,981 | -0.45(-1.00%) |
Sep 26, 2022 | 45.72 | 46.31 | 45.18 | 45.42 | 114,508 | -0.67(-1.45%) |
Sep 23, 2022 | 46.28 | 46.42 | 45.34 | 46.09 | 150,001 | -0.73(-1.56%) |
Sep 22, 2022 | 48.11 | 48.23 | 46.72 | 46.82 | 607,106 | -1.24(-2.57%) |
Sep 21, 2022 | 49.10 | 49.39 | 48.01 | 48.05 | 72,537 | -0.85(-1.74%) |
Sep 20, 2022 | 49.01 | 49.21 | 48.48 | 48.90 | 59,190 | -0.44(-0.89%) |
Sep 19, 2022 | 48.00 | 49.42 | 48.00 | 49.34 | 80,832 | +0.65(+1.33%) |
Sep 16, 2022 | 48.84 | 48.91 | 48.28 | 48.70 | 160,337 | -0.81(-1.64%) |
Sep 15, 2022 | 48.85 | 50.08 | 48.85 | 49.51 | 90,366 | +0.66(+1.36%) |
Sep 14, 2022 | 48.96 | 49.26 | 48.15 | 48.85 | 69,382 | -0.05(-0.10%) |
Sep 13, 2022 | 49.73 | 49.96 | 48.72 | 48.90 | 93,642 | -1.90(-3.74%) |
Sep 12, 2022 | 50.35 | 51.09 | 50.35 | 50.79 | 106,536 | +0.50(+0.99%) |
Sep 09, 2022 | 50.06 | 50.51 | 50.06 | 50.30 | 48,774 | +0.51(+1.01%) |
Sep 08, 2022 | 48.18 | 49.81 | 48.07 | 49.79 | 95,811 | +1.29(+2.66%) |
Sep 07, 2022 | 47.20 | 48.63 | 47.16 | 48.50 | 146,349 | +1.07(+2.25%) |
Sep 06, 2022 | 48.18 | 48.19 | 47.01 | 47.44 | 109,751 | -0.53(-1.11%) |
Sep 02, 2022 | 48.85 | 49.32 | 47.76 | 47.97 | 86,405 | -0.35(-0.72%) |
Sep 01, 2022 | 48.31 | 48.35 | 47.66 | 48.31 | 158,729 | -0.13(-0.27%) |
Aug 31, 2022 | 48.94 | 49.07 | 48.37 | 48.45 | 66,809 | -0.35(-0.71%) |
Aug 30, 2022 | 49.19 | 49.25 | 48.39 | 48.79 | 105,731 | -0.16(-0.33%) |
Aug 29, 2022 | 49.19 | 49.33 | 48.75 | 48.95 | 88,485 | -0.56(-1.13%) |
Aug 26, 2022 | 51.27 | 51.27 | 49.48 | 49.51 | 84,339 | -1.50(-2.94%) |
Aug 25, 2022 | 50.48 | 51.09 | 50.29 | 51.01 | 49,609 | +0.74(+1.47%) |
Aug 24, 2022 | 50.22 | 50.50 | 49.94 | 50.27 | 71,732 | -0.03(-0.06%) |
Aug 23, 2022 | 50.43 | 50.77 | 50.24 | 50.30 | 104,699 | -0.10(-0.20%) |
Aug 22, 2022 | 50.91 | 50.91 | 50.26 | 50.40 | 67,997 | -1.24(-2.39%) |
Aug 19, 2022 | 52.16 | 52.16 | 51.40 | 51.64 | 59,581 | -0.84(-1.60%) |
Aug 18, 2022 | 52.47 | 52.54 | 52.13 | 52.48 | 173,021 | +0.05(+0.09%) |
Aug 17, 2022 | 52.41 | 52.69 | 52.03 | 52.43 | 89,160 | -0.58(-1.09%) |
Aug 16, 2022 | 52.23 | 53.24 | 52.23 | 53.01 | 58,311 | +0.52(+1.00%) |
Aug 15, 2022 | 51.93 | 52.58 | 51.91 | 52.49 | 43,378 | +0.03(+0.05%) |
Aug 12, 2022 | 52.09 | 52.46 | 51.73 | 52.46 | 40,932 | +0.70(+1.36%) |
Aug 11, 2022 | 51.34 | 51.86 | 51.34 | 51.76 | 104,526 | +0.80(+1.56%) |
Aug 10, 2022 | 50.28 | 51.27 | 50.28 | 50.96 | 95,086 | +1.33(+2.68%) |
Aug 09, 2022 | 49.49 | 49.63 | 49.31 | 49.63 | 56,629 | +0.13(+0.26%) |
Aug 08, 2022 | 49.91 | 50.03 | 49.40 | 49.50 | 68,616 | -0.18(-0.36%) |
Aug 05, 2022 | 48.86 | 49.80 | 48.81 | 49.68 | 199,402 | +0.67(+1.37%) |
Aug 04, 2022 | 49.36 | 49.40 | 48.93 | 49.01 | 96,456 | -0.51(-1.02%) |
Aug 03, 2022 | 49.19 | 49.69 | 49.02 | 49.51 | 74,641 | +0.70(+1.44%) |
Aug 02, 2022 | 49.06 | 49.31 | 48.61 | 48.81 | 89,541 | -0.61(-1.23%) |
Aug 01, 2022 | 49.04 | 49.52 | 48.66 | 49.42 | 92,669 | +0.00(+0.00%) |
Jul 29, 2022 | 48.60 | 49.56 | 48.60 | 49.42 | 85,386 | +0.86(+1.77%) |
Jul 28, 2022 | 48.64 | 48.91 | 47.88 | 48.56 | 87,441 | -0.19(-0.38%) |
Jul 27, 2022 | 47.96 | 49.01 | 47.92 | 48.75 | 151,497 | +0.90(+1.88%) |
Jul 26, 2022 | 48.40 | 48.79 | 47.73 | 47.85 | 265,779 | -0.90(-1.84%) |
Jul 25, 2022 | 48.26 | 48.95 | 48.02 | 48.75 | 112,844 | +0.85(+1.78%) |
Jul 22, 2022 | 48.55 | 48.76 | 47.61 | 47.89 | 236,321 | -0.66(-1.37%) |
Jul 21, 2022 | 48.05 | 48.60 | 47.82 | 48.56 | 189,404 | +0.26(+0.54%) |
Jul 20, 2022 | 47.84 | 48.35 | 47.64 | 48.30 | 205,496 | +0.22(+0.47%) |
Jul 19, 2022 | 47.33 | 48.27 | 47.33 | 48.07 | 109,144 | +1.17(+2.49%) |
Jul 18, 2022 | 47.25 | 47.92 | 46.66 | 46.90 | 164,694 | +0.23(+0.50%) |
Jul 15, 2022 | 45.52 | 46.91 | 45.29 | 46.67 | 100,316 | +1.76(+3.92%) |
Jul 14, 2022 | 44.94 | 45.06 | 44.45 | 44.91 | 171,066 | -0.85(-1.86%) |
Jul 13, 2022 | 46.11 | 46.11 | 45.25 | 45.76 | 214,722 | -0.77(-1.65%) |
Jul 12, 2022 | 46.26 | 47.35 | 46.18 | 46.53 | 117,000 | -0.13(-0.28%) |
Jul 11, 2022 | 46.60 | 46.86 | 46.27 | 46.66 | 161,856 | -0.36(-0.76%) |
Jul 08, 2022 | 47.32 | 47.45 | 46.75 | 47.01 | 84,293 | -0.19(-0.40%) |
Jul 07, 2022 | 46.90 | 47.40 | 46.90 | 47.20 | 103,973 | +0.66(+1.43%) |
Jul 06, 2022 | 46.73 | 46.83 | 46.07 | 46.54 | 102,545 | -0.40(-0.86%) |
Jul 05, 2022 | 45.86 | 46.94 | 45.26 | 46.94 | 112,963 | +0.16(+0.34%) |