Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.77 | 47.20 | 45.45 | 45.72 | 378,878 | -0.32(-0.70%) |
Sep 29, 2022 | 48.00 | 48.16 | 45.27 | 46.04 | 638,627 | -2.95(-6.02%) |
Sep 28, 2022 | 47.58 | 49.30 | 47.08 | 48.99 | 328,879 | +1.38(+2.89%) |
Sep 27, 2022 | 47.99 | 48.71 | 47.08 | 47.61 | 348,390 | +0.77(+1.64%) |
Sep 26, 2022 | 47.15 | 49.09 | 46.74 | 46.84 | 336,328 | -0.62(-1.30%) |
Sep 23, 2022 | 48.50 | 48.58 | 46.75 | 47.46 | 485,798 | -2.24(-4.51%) |
Sep 22, 2022 | 51.73 | 52.04 | 49.14 | 49.70 | 424,593 | -2.12(-4.08%) |
Sep 21, 2022 | 52.52 | 53.78 | 51.49 | 51.82 | 264,535 | -0.38(-0.73%) |
Sep 20, 2022 | 53.84 | 53.90 | 52.16 | 52.20 | 211,694 | -1.95(-3.61%) |
Sep 19, 2022 | 53.45 | 54.43 | 53.36 | 54.15 | 358,664 | +0.15(+0.28%) |
Sep 16, 2022 | 53.83 | 54.44 | 53.12 | 54.00 | 825,760 | -1.03(-1.87%) |
Sep 15, 2022 | 55.54 | 56.90 | 54.69 | 55.03 | 742,184 | -0.90(-1.62%) |
Sep 14, 2022 | 54.28 | 55.98 | 53.33 | 55.93 | 890,714 | +1.59(+2.93%) |
Sep 13, 2022 | 53.44 | 55.21 | 53.12 | 54.34 | 1,589,082 | -1.42(-2.55%) |
Sep 12, 2022 | 55.47 | 55.80 | 54.22 | 55.76 | 1,536,429 | +0.68(+1.23%) |
Sep 09, 2022 | 54.84 | 55.31 | 54.38 | 55.08 | 455,726 | +0.95(+1.76%) |
Sep 08, 2022 | 53.27 | 54.20 | 52.92 | 54.13 | 567,239 | +0.43(+0.81%) |
Sep 07, 2022 | 51.49 | 53.88 | 51.25 | 53.70 | 512,011 | +2.35(+4.57%) |
Sep 06, 2022 | 51.75 | 51.99 | 50.41 | 51.35 | 1,029,354 | +0.08(+0.17%) |
Sep 02, 2022 | 53.03 | 53.03 | 50.83 | 51.27 | 653,728 | -0.94(-1.80%) |
Sep 01, 2022 | 53.37 | 53.37 | 51.06 | 52.21 | 215,939 | -1.96(-3.62%) |
Aug 31, 2022 | 53.82 | 54.50 | 52.98 | 54.17 | 413,299 | +0.75(+1.41%) |
Aug 30, 2022 | 54.96 | 55.44 | 52.67 | 53.42 | 238,365 | -0.89(-1.63%) |
Aug 29, 2022 | 54.33 | 55.72 | 54.08 | 54.30 | 190,721 | -0.94(-1.71%) |
Aug 26, 2022 | 57.77 | 57.89 | 55.05 | 55.24 | 352,596 | -2.16(-3.76%) |
Aug 25, 2022 | 57.44 | 57.61 | 56.38 | 57.40 | 421,310 | +1.00(+1.77%) |
Aug 24, 2022 | 54.17 | 56.76 | 54.17 | 56.40 | 440,525 | +2.50(+4.63%) |
Aug 23, 2022 | 53.83 | 54.79 | 53.45 | 53.91 | 215,710 | +0.51(+0.95%) |
Aug 22, 2022 | 53.23 | 53.72 | 52.76 | 53.40 | 372,604 | -1.22(-2.23%) |
Aug 19, 2022 | 56.51 | 56.53 | 54.30 | 54.61 | 595,938 | -3.24(-5.60%) |
Aug 18, 2022 | 57.48 | 58.17 | 57.09 | 57.85 | 361,949 | +0.83(+1.45%) |
Aug 17, 2022 | 58.19 | 58.34 | 56.30 | 57.02 | 806,761 | -2.08(-3.52%) |
Aug 16, 2022 | 59.98 | 60.27 | 58.41 | 59.11 | 531,297 | -1.48(-2.44%) |
Aug 15, 2022 | 60.68 | 61.34 | 59.48 | 60.59 | 437,419 | -0.48(-0.79%) |
Aug 12, 2022 | 58.64 | 61.14 | 57.90 | 61.07 | 923,179 | +2.95(+5.07%) |
Aug 11, 2022 | 59.56 | 59.90 | 58.08 | 58.12 | 731,691 | -0.24(-0.42%) |
Aug 10, 2022 | 56.69 | 58.48 | 55.81 | 58.36 | 380,909 | +3.56(+6.50%) |
Aug 09, 2022 | 55.64 | 55.71 | 54.47 | 54.80 | 630,759 | -1.55(-2.74%) |
Aug 08, 2022 | 56.95 | 58.07 | 56.13 | 56.35 | 567,101 | +0.91(+1.65%) |
Aug 05, 2022 | 55.11 | 56.23 | 54.27 | 55.43 | 307,627 | +0.32(+0.58%) |
Aug 04, 2022 | 54.21 | 55.41 | 54.12 | 55.11 | 429,736 | +1.10(+2.04%) |
Aug 03, 2022 | 53.99 | 54.13 | 52.73 | 54.01 | 770,597 | +0.55(+1.02%) |
Aug 02, 2022 | 51.37 | 54.06 | 51.16 | 53.46 | 348,460 | +1.57(+3.03%) |
Aug 01, 2022 | 52.43 | 52.53 | 51.26 | 51.89 | 423,121 | -0.80(-1.52%) |
Jul 29, 2022 | 51.21 | 52.81 | 50.76 | 52.69 | 298,599 | +1.40(+2.74%) |
Jul 28, 2022 | 49.58 | 51.51 | 49.30 | 51.29 | 352,930 | +3.77(+7.93%) |
Jul 27, 2022 | 46.29 | 47.63 | 45.94 | 47.52 | 170,954 | +2.16(+4.76%) |
Jul 26, 2022 | 46.36 | 46.36 | 45.16 | 45.36 | 164,316 | -1.38(-2.96%) |
Jul 25, 2022 | 46.63 | 46.81 | 45.47 | 46.75 | 118,509 | +0.51(+1.10%) |
Jul 22, 2022 | 48.66 | 48.73 | 45.92 | 46.24 | 234,451 | -2.21(-4.57%) |
Jul 21, 2022 | 47.96 | 48.49 | 47.15 | 48.45 | 258,113 | +0.42(+0.88%) |
Jul 20, 2022 | 46.46 | 48.28 | 46.44 | 48.03 | 221,133 | +1.71(+3.70%) |
Jul 19, 2022 | 45.66 | 46.52 | 45.13 | 46.31 | 214,174 | +1.36(+3.02%) |
Jul 18, 2022 | 44.94 | 46.23 | 44.80 | 44.96 | 295,932 | +0.80(+1.81%) |
Jul 15, 2022 | 44.02 | 44.18 | 42.05 | 44.16 | 267,280 | -0.03(-0.06%) |
Jul 14, 2022 | 43.36 | 44.18 | 42.60 | 44.18 | 102,351 | +0.23(+0.51%) |
Jul 13, 2022 | 42.87 | 44.43 | 42.55 | 43.96 | 286,297 | +0.11(+0.26%) |
Jul 12, 2022 | 44.34 | 44.78 | 43.07 | 43.85 | 783,844 | +0.11(+0.26%) |
Jul 11, 2022 | 45.94 | 45.96 | 43.69 | 43.73 | 221,287 | -2.78(-5.98%) |
Jul 08, 2022 | 45.19 | 47.22 | 44.81 | 46.51 | 854,536 | +0.90(+1.98%) |
Jul 07, 2022 | 43.31 | 45.80 | 43.31 | 45.61 | 267,988 | +2.86(+6.70%) |
Jul 06, 2022 | 43.13 | 43.84 | 42.19 | 42.74 | 443,081 | -0.48(-1.11%) |
Jul 05, 2022 | 42.17 | 43.22 | 40.58 | 43.22 | 475,715 | +0.48(+1.12%) |