Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.64 | 44.94 | 43.48 | 44.14 | 18,809 | +0.09(+0.21%) |
Sep 29, 2022 | 44.54 | 44.54 | 43.49 | 44.05 | 34,987 | -0.80(-1.77%) |
Sep 28, 2022 | 43.77 | 45.01 | 43.77 | 44.84 | 24,456 | +0.89(+2.02%) |
Sep 27, 2022 | 43.79 | 44.42 | 43.50 | 43.96 | 10,293 | +0.90(+2.08%) |
Sep 26, 2022 | 43.50 | 44.31 | 43.03 | 43.06 | 19,585 | -1.06(-2.41%) |
Sep 23, 2022 | 44.70 | 44.70 | 43.56 | 44.12 | 15,089 | -2.05(-4.44%) |
Sep 22, 2022 | 46.47 | 46.88 | 46.00 | 46.18 | 112,359 | +0.30(+0.66%) |
Sep 21, 2022 | 47.01 | 47.36 | 45.87 | 45.87 | 76,637 | -0.91(-1.94%) |
Sep 20, 2022 | 47.11 | 47.11 | 46.44 | 46.78 | 8,922 | -1.10(-2.30%) |
Sep 19, 2022 | 45.81 | 47.88 | 45.81 | 47.88 | 20,035 | +1.45(+3.13%) |
Sep 16, 2022 | 46.07 | 46.73 | 46.00 | 46.43 | 15,535 | -0.33(-0.71%) |
Sep 15, 2022 | 46.94 | 47.52 | 46.60 | 46.76 | 14,011 | -0.33(-0.71%) |
Sep 14, 2022 | 48.41 | 48.41 | 46.67 | 47.09 | 82,778 | -2.07(-4.21%) |
Sep 13, 2022 | 49.88 | 50.51 | 48.96 | 49.16 | 10,927 | -2.13(-4.15%) |
Sep 12, 2022 | 51.74 | 52.00 | 51.11 | 51.29 | 25,017 | +0.13(+0.25%) |
Sep 09, 2022 | 49.59 | 51.18 | 49.59 | 51.16 | 46,117 | +2.42(+4.97%) |
Sep 08, 2022 | 47.91 | 48.89 | 47.80 | 48.74 | 46,125 | +0.43(+0.90%) |
Sep 07, 2022 | 47.27 | 48.36 | 46.89 | 48.30 | 14,561 | +0.37(+0.77%) |
Sep 06, 2022 | 48.04 | 48.52 | 47.60 | 47.93 | 33,927 | +0.27(+0.56%) |
Sep 02, 2022 | 48.14 | 48.78 | 47.55 | 47.66 | 57,726 | +0.23(+0.49%) |
Sep 01, 2022 | 48.08 | 48.08 | 46.80 | 47.43 | 20,901 | -1.47(-3.01%) |
Aug 31, 2022 | 49.50 | 49.62 | 48.79 | 48.90 | 21,735 | -0.82(-1.65%) |
Aug 30, 2022 | 51.21 | 51.21 | 49.54 | 49.73 | 22,613 | -1.98(-3.83%) |
Aug 29, 2022 | 51.22 | 52.35 | 51.22 | 51.70 | 17,942 | -0.05(-0.09%) |
Aug 26, 2022 | 53.16 | 53.16 | 51.75 | 51.75 | 12,519 | -1.03(-1.94%) |
Aug 25, 2022 | 51.55 | 52.80 | 51.55 | 52.78 | 34,076 | +1.58(+3.09%) |
Aug 24, 2022 | 50.94 | 51.33 | 50.72 | 51.20 | 12,786 | -0.36(-0.70%) |
Aug 23, 2022 | 50.20 | 51.84 | 50.20 | 51.56 | 39,811 | +1.79(+3.60%) |
Aug 22, 2022 | 49.87 | 50.20 | 49.55 | 49.76 | 82,026 | -0.91(-1.79%) |
Aug 19, 2022 | 51.22 | 51.22 | 50.54 | 50.67 | 71,965 | -1.36(-2.61%) |
Aug 18, 2022 | 51.99 | 52.12 | 51.85 | 52.03 | 13,480 | +0.33(+0.64%) |
Aug 17, 2022 | 51.78 | 52.09 | 51.48 | 51.70 | 36,548 | -1.07(-2.03%) |
Aug 16, 2022 | 52.73 | 53.07 | 52.62 | 52.77 | 22,047 | +0.60(+1.15%) |
Aug 15, 2022 | 51.85 | 52.17 | 51.24 | 52.17 | 35,867 | -0.84(-1.59%) |
Aug 12, 2022 | 52.23 | 53.08 | 52.23 | 53.01 | 13,187 | +0.74(+1.41%) |
Aug 11, 2022 | 52.31 | 53.31 | 52.19 | 52.27 | 27,529 | +0.41(+0.78%) |
Aug 10, 2022 | 51.72 | 51.96 | 51.38 | 51.86 | 14,699 | +1.13(+2.22%) |
Aug 09, 2022 | 50.43 | 50.73 | 50.03 | 50.73 | 11,191 | +0.70(+1.40%) |
Aug 08, 2022 | 50.45 | 50.84 | 49.71 | 50.03 | 11,652 | +0.37(+0.74%) |
Aug 05, 2022 | 48.29 | 50.12 | 48.29 | 49.66 | 10,315 | +0.92(+1.88%) |
Aug 04, 2022 | 48.31 | 49.29 | 48.31 | 48.75 | 33,514 | +0.57(+1.19%) |
Aug 03, 2022 | 48.30 | 48.64 | 47.98 | 48.17 | 33,875 | -0.51(-1.04%) |
Aug 02, 2022 | 48.88 | 49.28 | 47.87 | 48.68 | 28,108 | -0.66(-1.33%) |
Aug 01, 2022 | 49.49 | 49.59 | 48.94 | 49.34 | 18,029 | -0.55(-1.11%) |
Jul 29, 2022 | 48.97 | 49.96 | 48.63 | 49.89 | 15,157 | +1.27(+2.60%) |
Jul 28, 2022 | 48.42 | 48.66 | 47.89 | 48.63 | 23,479 | +0.66(+1.37%) |
Jul 27, 2022 | 46.80 | 48.08 | 46.55 | 47.97 | 15,995 | +1.21(+2.59%) |
Jul 26, 2022 | 46.69 | 46.90 | 46.41 | 46.76 | 10,053 | -0.10(-0.22%) |
Jul 25, 2022 | 46.13 | 46.99 | 46.13 | 46.86 | 25,997 | +1.41(+3.11%) |
Jul 22, 2022 | 46.92 | 47.19 | 45.21 | 45.45 | 31,775 | -1.01(-2.17%) |
Jul 21, 2022 | 45.71 | 46.45 | 45.27 | 46.45 | 8,926 | +0.67(+1.47%) |
Jul 20, 2022 | 45.82 | 45.82 | 45.28 | 45.78 | 20,535 | -0.06(-0.14%) |
Jul 19, 2022 | 44.94 | 45.96 | 44.94 | 45.84 | 19,078 | +1.18(+2.65%) |
Jul 18, 2022 | 44.81 | 45.46 | 44.56 | 44.66 | 17,730 | +0.71(+1.62%) |
Jul 15, 2022 | 43.50 | 43.99 | 42.87 | 43.95 | 22,250 | +0.81(+1.89%) |
Jul 14, 2022 | 43.58 | 43.58 | 42.68 | 43.13 | 23,126 | -1.92(-4.27%) |
Jul 13, 2022 | 43.88 | 45.23 | 43.88 | 45.06 | 17,932 | +0.62(+1.39%) |
Jul 12, 2022 | 43.86 | 45.04 | 43.86 | 44.44 | 103,232 | -0.04(-0.08%) |
Jul 11, 2022 | 44.57 | 44.83 | 44.29 | 44.48 | 25,231 | -0.84(-1.86%) |
Jul 08, 2022 | 45.78 | 45.80 | 44.98 | 45.32 | 36,803 | -0.31(-0.67%) |
Jul 07, 2022 | 45.13 | 46.11 | 45.13 | 45.62 | 31,411 | +1.89(+4.31%) |
Jul 06, 2022 | 43.64 | 43.97 | 42.72 | 43.74 | 21,259 | -0.21(-0.48%) |
Jul 05, 2022 | 43.79 | 43.95 | 42.86 | 43.95 | 47,228 | -1.53(-3.35%) |