Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.61 | 47.22 | 45.78 | 45.83 | 326,268 | -0.69(-1.49%) |
Sep 29, 2022 | 46.43 | 46.63 | 45.47 | 46.52 | 338,732 | -0.34(-0.73%) |
Sep 28, 2022 | 46.80 | 47.26 | 46.05 | 46.87 | 409,360 | +0.63(+1.37%) |
Sep 27, 2022 | 46.75 | 47.22 | 45.83 | 46.23 | 425,350 | +0.03(+0.06%) |
Sep 26, 2022 | 46.16 | 47.22 | 46.16 | 46.20 | 348,515 | +0.00(+0.00%) |
Sep 23, 2022 | 46.24 | 46.58 | 45.36 | 46.20 | 437,161 | -0.73(-1.56%) |
Sep 22, 2022 | 47.89 | 48.13 | 46.91 | 46.93 | 375,385 | -0.90(-1.88%) |
Sep 21, 2022 | 48.78 | 49.24 | 47.38 | 47.83 | 516,192 | -0.68(-1.40%) |
Sep 20, 2022 | 47.58 | 48.93 | 46.98 | 48.51 | 581,264 | +0.45(+0.93%) |
Sep 19, 2022 | 47.50 | 48.26 | 47.50 | 48.06 | 495,157 | +0.11(+0.22%) |
Sep 16, 2022 | 48.80 | 48.80 | 47.69 | 47.96 | 1,044,448 | -1.37(-2.78%) |
Sep 15, 2022 | 49.82 | 50.61 | 49.30 | 49.33 | 463,381 | -0.85(-1.69%) |
Sep 14, 2022 | 50.49 | 51.33 | 50.07 | 50.18 | 628,075 | -0.15(-0.29%) |
Sep 13, 2022 | 50.41 | 50.98 | 50.12 | 50.32 | 454,134 | -1.32(-2.56%) |
Sep 12, 2022 | 51.21 | 52.29 | 50.82 | 51.65 | 693,193 | +1.00(+1.98%) |
Sep 09, 2022 | 50.52 | 51.51 | 50.51 | 50.64 | 439,214 | +0.67(+1.34%) |
Sep 08, 2022 | 51.54 | 51.58 | 49.81 | 49.97 | 697,206 | -1.84(-3.55%) |
Sep 07, 2022 | 57.13 | 57.95 | 51.75 | 51.81 | 970,866 | -6.80(-11.61%) |
Sep 06, 2022 | 58.80 | 58.80 | 57.37 | 58.61 | 294,090 | +0.33(+0.57%) |
Sep 02, 2022 | 59.31 | 59.97 | 57.93 | 58.28 | 277,822 | -0.54(-0.91%) |
Sep 01, 2022 | 59.00 | 59.50 | 58.39 | 58.82 | 308,269 | -0.47(-0.79%) |
Aug 31, 2022 | 59.73 | 60.32 | 59.22 | 59.29 | 344,189 | -0.23(-0.39%) |
Aug 30, 2022 | 60.98 | 61.10 | 59.41 | 59.52 | 231,468 | -1.34(-2.21%) |
Aug 29, 2022 | 60.44 | 61.46 | 60.24 | 60.86 | 224,684 | -0.17(-0.27%) |
Aug 26, 2022 | 64.03 | 64.23 | 60.93 | 61.03 | 306,822 | -2.84(-4.45%) |
Aug 25, 2022 | 62.71 | 63.87 | 62.47 | 63.87 | 145,476 | +1.29(+2.07%) |
Aug 24, 2022 | 61.86 | 62.97 | 61.86 | 62.58 | 138,143 | +0.43(+0.69%) |
Aug 23, 2022 | 62.06 | 62.90 | 61.82 | 62.15 | 212,234 | -0.32(-0.51%) |
Aug 22, 2022 | 63.32 | 63.32 | 62.00 | 62.47 | 178,213 | -1.72(-2.68%) |
Aug 19, 2022 | 64.25 | 64.35 | 63.27 | 64.19 | 227,947 | -0.34(-0.53%) |
Aug 18, 2022 | 64.20 | 64.69 | 63.84 | 64.53 | 166,082 | +0.33(+0.52%) |
Aug 17, 2022 | 64.23 | 64.60 | 63.98 | 64.20 | 265,789 | -0.65(-1.01%) |
Aug 16, 2022 | 63.25 | 64.86 | 63.25 | 64.85 | 232,179 | +1.06(+1.66%) |
Aug 15, 2022 | 63.36 | 64.03 | 62.64 | 63.79 | 224,617 | +0.05(+0.08%) |
Aug 12, 2022 | 62.98 | 63.88 | 62.95 | 63.74 | 238,061 | +0.94(+1.50%) |
Aug 11, 2022 | 63.26 | 63.54 | 62.65 | 62.80 | 222,833 | -0.17(-0.26%) |
Aug 10, 2022 | 63.89 | 64.33 | 62.90 | 62.96 | 306,358 | +0.46(+0.73%) |
Aug 09, 2022 | 63.22 | 63.22 | 62.06 | 62.51 | 202,274 | -0.32(-0.51%) |
Aug 08, 2022 | 62.93 | 63.45 | 62.53 | 62.83 | 186,652 | -0.11(-0.17%) |
Aug 05, 2022 | 62.30 | 63.50 | 62.22 | 62.94 | 144,638 | -0.08(-0.12%) |
Aug 04, 2022 | 63.29 | 63.75 | 62.76 | 63.01 | 188,931 | -0.42(-0.66%) |
Aug 03, 2022 | 62.65 | 63.84 | 62.04 | 63.43 | 277,242 | +1.02(+1.64%) |
Aug 02, 2022 | 63.46 | 63.71 | 62.17 | 62.41 | 283,977 | -1.43(-2.24%) |
Aug 01, 2022 | 63.30 | 64.36 | 62.60 | 63.84 | 267,145 | +0.09(+0.14%) |
Jul 29, 2022 | 63.25 | 63.94 | 62.86 | 63.75 | 334,690 | +0.71(+1.13%) |
Jul 28, 2022 | 62.34 | 63.07 | 61.86 | 63.04 | 212,025 | +0.62(+1.00%) |
Jul 27, 2022 | 60.94 | 62.65 | 60.94 | 62.42 | 261,038 | +1.57(+2.57%) |
Jul 26, 2022 | 60.65 | 60.93 | 59.96 | 60.85 | 294,768 | -0.06(-0.10%) |
Jul 25, 2022 | 61.07 | 61.50 | 60.41 | 60.91 | 290,648 | +0.15(+0.24%) |
Jul 22, 2022 | 61.70 | 62.22 | 60.30 | 60.76 | 301,935 | -1.38(-2.22%) |
Jul 21, 2022 | 61.31 | 62.17 | 60.97 | 62.15 | 329,057 | +0.79(+1.28%) |
Jul 20, 2022 | 60.77 | 61.64 | 60.47 | 61.36 | 438,063 | +0.41(+0.67%) |
Jul 19, 2022 | 59.41 | 61.12 | 59.33 | 60.95 | 375,189 | +2.50(+4.28%) |
Jul 18, 2022 | 58.17 | 59.19 | 58.09 | 58.45 | 306,957 | +0.91(+1.57%) |
Jul 15, 2022 | 57.36 | 57.56 | 56.30 | 57.54 | 333,587 | +1.11(+1.97%) |
Jul 14, 2022 | 56.11 | 56.59 | 55.43 | 56.43 | 176,672 | -0.64(-1.13%) |
Jul 13, 2022 | 56.31 | 57.95 | 55.93 | 57.08 | 204,831 | +0.03(+0.05%) |
Jul 12, 2022 | 57.26 | 58.32 | 56.74 | 57.05 | 313,229 | -0.57(-1.00%) |
Jul 11, 2022 | 58.60 | 59.06 | 57.47 | 57.62 | 210,912 | -1.90(-3.19%) |
Jul 08, 2022 | 59.53 | 59.67 | 58.77 | 59.52 | 234,417 | -0.01(-0.02%) |
Jul 07, 2022 | 57.48 | 59.77 | 57.48 | 59.53 | 363,241 | +2.35(+4.10%) |
Jul 06, 2022 | 56.76 | 57.34 | 55.85 | 57.18 | 340,000 | +0.86(+1.52%) |
Jul 05, 2022 | 55.52 | 56.33 | 54.91 | 56.33 | 452,658 | -0.37(-0.65%) |