Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.38 | 46.36 | 45.20 | 45.35 | 830,724 | -0.26(-0.58%) |
Sep 29, 2022 | 45.68 | 45.82 | 44.85 | 45.62 | 652,705 | -0.82(-1.76%) |
Sep 28, 2022 | 45.15 | 46.69 | 44.94 | 46.44 | 759,912 | +1.60(+3.57%) |
Sep 27, 2022 | 45.89 | 46.12 | 44.37 | 44.84 | 1,081,968 | -0.39(-0.86%) |
Sep 26, 2022 | 45.98 | 46.41 | 45.11 | 45.23 | 1,282,873 | -1.06(-2.30%) |
Sep 23, 2022 | 45.62 | 46.29 | 45.33 | 46.29 | 1,638,983 | -0.24(-0.52%) |
Sep 22, 2022 | 48.04 | 48.26 | 46.52 | 46.53 | 928,321 | -1.59(-3.30%) |
Sep 21, 2022 | 49.54 | 49.67 | 48.09 | 48.12 | 930,471 | -1.25(-2.53%) |
Sep 20, 2022 | 50.68 | 50.68 | 48.92 | 49.37 | 1,287,039 | -1.87(-3.65%) |
Sep 19, 2022 | 50.12 | 51.31 | 49.84 | 51.24 | 803,785 | +0.73(+1.45%) |
Sep 16, 2022 | 51.46 | 51.67 | 49.66 | 50.51 | 2,456,075 | -1.82(-3.48%) |
Sep 15, 2022 | 52.14 | 52.97 | 51.81 | 52.33 | 895,927 | +0.24(+0.47%) |
Sep 14, 2022 | 54.12 | 54.12 | 51.36 | 52.09 | 1,083,620 | -2.08(-3.83%) |
Sep 13, 2022 | 55.49 | 55.49 | 53.87 | 54.17 | 583,954 | -2.70(-4.75%) |
Sep 12, 2022 | 56.85 | 57.64 | 56.60 | 56.87 | 757,334 | +0.48(+0.85%) |
Sep 09, 2022 | 55.12 | 56.45 | 55.05 | 56.39 | 904,614 | +1.66(+3.03%) |
Sep 08, 2022 | 53.44 | 54.89 | 53.20 | 54.73 | 939,633 | +0.68(+1.26%) |
Sep 07, 2022 | 52.09 | 54.08 | 51.97 | 54.05 | 760,498 | +2.13(+4.11%) |
Sep 06, 2022 | 52.83 | 53.24 | 51.53 | 51.91 | 766,163 | -0.71(-1.35%) |
Sep 02, 2022 | 53.23 | 53.78 | 52.33 | 52.63 | 597,436 | +0.04(+0.07%) |
Sep 01, 2022 | 52.45 | 52.60 | 51.91 | 52.59 | 834,308 | -0.37(-0.70%) |
Aug 31, 2022 | 53.96 | 53.96 | 52.86 | 52.96 | 827,652 | -0.83(-1.54%) |
Aug 30, 2022 | 54.96 | 55.13 | 53.60 | 53.79 | 755,789 | -0.77(-1.41%) |
Aug 29, 2022 | 53.84 | 54.94 | 53.62 | 54.56 | 710,474 | +0.22(+0.41%) |
Aug 26, 2022 | 56.56 | 56.62 | 54.33 | 54.33 | 1,162,973 | -2.50(-4.41%) |
Aug 25, 2022 | 56.65 | 57.10 | 56.14 | 56.84 | 612,400 | +0.67(+1.20%) |
Aug 24, 2022 | 56.59 | 56.59 | 55.64 | 56.16 | 406,385 | -0.23(-0.41%) |
Aug 23, 2022 | 55.73 | 56.45 | 55.27 | 56.40 | 567,994 | +0.88(+1.58%) |
Aug 22, 2022 | 56.15 | 56.21 | 55.41 | 55.52 | 939,702 | -1.70(-2.96%) |
Aug 19, 2022 | 57.63 | 57.68 | 56.97 | 57.22 | 626,145 | -0.78(-1.34%) |
Aug 18, 2022 | 57.95 | 58.38 | 57.67 | 58.00 | 783,904 | -0.24(-0.42%) |
Aug 17, 2022 | 58.79 | 58.91 | 58.21 | 58.24 | 612,253 | -1.43(-2.40%) |
Aug 16, 2022 | 58.50 | 59.95 | 58.50 | 59.67 | 907,427 | +0.76(+1.29%) |
Aug 15, 2022 | 57.85 | 59.12 | 57.85 | 58.91 | 1,045,745 | +0.61(+1.05%) |
Aug 12, 2022 | 57.85 | 58.42 | 57.66 | 58.30 | 411,882 | +1.01(+1.77%) |
Aug 11, 2022 | 57.61 | 58.12 | 57.13 | 57.29 | 650,016 | -0.17(-0.29%) |
Aug 10, 2022 | 55.52 | 58.06 | 55.52 | 57.45 | 1,276,129 | +2.90(+5.33%) |
Aug 09, 2022 | 54.58 | 54.79 | 53.59 | 54.55 | 1,185,884 | -0.22(-0.41%) |
Aug 08, 2022 | 54.16 | 55.75 | 54.14 | 54.77 | 1,401,780 | +1.03(+1.92%) |
Aug 05, 2022 | 54.19 | 54.66 | 53.47 | 53.74 | 1,293,226 | -0.51(-0.93%) |
Aug 04, 2022 | 53.35 | 54.61 | 52.75 | 54.24 | 3,633,536 | +1.29(+2.43%) |
Aug 03, 2022 | 53.14 | 53.47 | 51.29 | 52.96 | 1,766,212 | -0.48(-0.89%) |
Aug 02, 2022 | 56.13 | 56.13 | 52.70 | 53.44 | 4,839,052 | -2.80(-4.97%) |
Aug 01, 2022 | 56.03 | 56.38 | 55.24 | 56.23 | 1,858,695 | +0.04(+0.07%) |
Jul 29, 2022 | 56.28 | 56.56 | 55.82 | 56.19 | 2,152,580 | +0.22(+0.40%) |
Jul 28, 2022 | 55.92 | 56.32 | 55.38 | 55.97 | 2,775,690 | +0.22(+0.40%) |
Jul 27, 2022 | 55.53 | 55.74 | 54.74 | 55.75 | 1,614,271 | +0.87(+1.58%) |
Jul 26, 2022 | 54.79 | 54.94 | 53.97 | 54.88 | 823,963 | -0.26(-0.48%) |
Jul 25, 2022 | 55.49 | 55.61 | 54.76 | 55.14 | 1,071,125 | +0.01(+0.02%) |
Jul 22, 2022 | 55.64 | 56.17 | 54.93 | 55.13 | 651,600 | -0.28(-0.51%) |
Jul 21, 2022 | 54.35 | 55.44 | 54.11 | 55.41 | 1,479,141 | +1.08(+1.99%) |
Jul 20, 2022 | 54.15 | 54.77 | 53.64 | 54.33 | 988,671 | +0.86(+1.60%) |
Jul 19, 2022 | 52.13 | 53.71 | 52.13 | 53.47 | 714,337 | +1.65(+3.18%) |
Jul 18, 2022 | 51.75 | 52.94 | 51.70 | 51.83 | 629,203 | +0.45(+0.87%) |
Jul 15, 2022 | 52.10 | 52.31 | 51.10 | 51.38 | 419,761 | +0.04(+0.08%) |
Jul 14, 2022 | 50.68 | 51.42 | 50.23 | 51.34 | 574,213 | -0.22(-0.43%) |
Jul 13, 2022 | 51.18 | 51.94 | 50.90 | 51.56 | 511,771 | -0.14(-0.26%) |
Jul 12, 2022 | 50.84 | 52.64 | 50.84 | 51.70 | 844,685 | +0.47(+0.91%) |
Jul 11, 2022 | 51.14 | 51.55 | 50.88 | 51.23 | 452,214 | -0.21(-0.42%) |
Jul 08, 2022 | 53.24 | 53.24 | 51.12 | 51.45 | 999,601 | -1.65(-3.10%) |
Jul 07, 2022 | 53.09 | 53.72 | 52.70 | 53.09 | 795,758 | +0.04(+0.07%) |
Jul 06, 2022 | 53.27 | 53.61 | 52.11 | 53.05 | 784,807 | -0.08(-0.15%) |
Jul 05, 2022 | 53.01 | 53.19 | 51.14 | 53.13 | 742,742 | -0.90(-1.66%) |