Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.77 | 44.38 | 43.56 | 43.61 | 812,641 | +0.11(+0.26%) |
Sep 29, 2022 | 43.40 | 43.59 | 42.50 | 43.50 | 673,746 | -0.42(-0.95%) |
Sep 28, 2022 | 42.65 | 44.23 | 42.65 | 43.91 | 516,293 | +1.37(+3.22%) |
Sep 27, 2022 | 43.00 | 43.51 | 42.14 | 42.54 | 552,470 | -0.12(-0.29%) |
Sep 26, 2022 | 44.03 | 44.25 | 41.94 | 42.66 | 800,892 | -1.70(-3.84%) |
Sep 23, 2022 | 44.70 | 44.88 | 43.70 | 44.37 | 532,454 | -0.79(-1.76%) |
Sep 22, 2022 | 46.61 | 46.66 | 44.65 | 45.16 | 807,543 | -1.54(-3.30%) |
Sep 21, 2022 | 47.08 | 48.01 | 46.69 | 46.70 | 593,813 | -0.11(-0.24%) |
Sep 20, 2022 | 47.75 | 47.75 | 46.39 | 46.82 | 1,398,592 | -1.52(-3.15%) |
Sep 19, 2022 | 47.69 | 48.95 | 47.64 | 48.34 | 655,796 | +0.51(+1.07%) |
Sep 16, 2022 | 47.71 | 48.42 | 47.23 | 47.83 | 2,400,579 | -0.20(-0.41%) |
Sep 15, 2022 | 47.34 | 48.70 | 47.07 | 48.03 | 924,205 | +0.74(+1.56%) |
Sep 14, 2022 | 48.69 | 48.69 | 46.86 | 47.29 | 1,078,760 | -1.35(-2.78%) |
Sep 13, 2022 | 50.57 | 50.62 | 48.60 | 48.64 | 796,181 | -2.77(-5.39%) |
Sep 12, 2022 | 51.35 | 51.99 | 51.18 | 51.41 | 994,395 | +0.45(+0.89%) |
Sep 09, 2022 | 50.75 | 51.42 | 50.52 | 50.96 | 543,760 | +0.31(+0.62%) |
Sep 08, 2022 | 49.13 | 50.66 | 48.75 | 50.65 | 569,637 | +1.10(+2.21%) |
Sep 07, 2022 | 48.58 | 49.62 | 48.10 | 49.55 | 605,591 | +1.02(+2.11%) |
Sep 06, 2022 | 49.87 | 50.02 | 48.15 | 48.53 | 897,611 | -1.28(-2.58%) |
Sep 02, 2022 | 50.38 | 51.33 | 49.63 | 49.81 | 462,668 | -0.07(-0.13%) |
Sep 01, 2022 | 50.01 | 50.01 | 48.98 | 49.88 | 835,970 | -0.22(-0.45%) |
Aug 31, 2022 | 51.24 | 51.38 | 50.05 | 50.10 | 393,496 | -1.04(-2.03%) |
Aug 30, 2022 | 51.89 | 52.27 | 51.05 | 51.14 | 402,936 | -0.81(-1.57%) |
Aug 29, 2022 | 52.71 | 52.87 | 51.87 | 51.96 | 566,523 | -1.22(-2.29%) |
Aug 26, 2022 | 54.42 | 54.42 | 53.02 | 53.17 | 435,240 | -1.04(-1.92%) |
Aug 25, 2022 | 52.91 | 54.23 | 52.57 | 54.21 | 248,772 | +1.41(+2.68%) |
Aug 24, 2022 | 53.31 | 53.31 | 52.47 | 52.80 | 276,265 | -0.32(-0.60%) |
Aug 23, 2022 | 53.19 | 53.41 | 52.98 | 53.12 | 281,351 | +0.10(+0.19%) |
Aug 22, 2022 | 54.15 | 54.26 | 52.87 | 53.01 | 376,463 | -1.69(-3.08%) |
Aug 19, 2022 | 55.14 | 55.25 | 54.56 | 54.70 | 306,533 | -0.66(-1.20%) |
Aug 18, 2022 | 54.93 | 55.43 | 54.78 | 55.36 | 259,109 | +0.42(+0.77%) |
Aug 17, 2022 | 55.01 | 55.46 | 54.48 | 54.94 | 384,968 | -0.53(-0.96%) |
Aug 16, 2022 | 55.12 | 55.81 | 54.73 | 55.48 | 383,060 | +0.26(+0.47%) |
Aug 15, 2022 | 55.06 | 55.43 | 54.83 | 55.21 | 354,019 | -0.29(-0.52%) |
Aug 12, 2022 | 55.12 | 55.55 | 54.87 | 55.51 | 317,735 | +0.81(+1.47%) |
Aug 11, 2022 | 54.25 | 54.91 | 54.23 | 54.70 | 374,099 | +0.62(+1.14%) |
Aug 10, 2022 | 53.79 | 54.72 | 53.63 | 54.08 | 597,466 | +1.15(+2.18%) |
Aug 09, 2022 | 52.20 | 52.95 | 51.80 | 52.93 | 595,484 | +0.62(+1.18%) |
Aug 08, 2022 | 52.10 | 53.08 | 52.10 | 52.31 | 434,181 | +0.42(+0.81%) |
Aug 05, 2022 | 51.51 | 52.18 | 51.51 | 51.89 | 376,368 | +0.18(+0.34%) |
Aug 04, 2022 | 51.92 | 52.27 | 51.53 | 51.71 | 594,821 | -0.37(-0.70%) |
Aug 03, 2022 | 52.51 | 52.51 | 51.55 | 52.08 | 633,601 | -0.34(-0.64%) |
Aug 02, 2022 | 54.13 | 54.13 | 52.40 | 52.41 | 539,456 | -2.20(-4.03%) |
Aug 01, 2022 | 53.82 | 54.96 | 53.51 | 54.62 | 559,348 | +0.30(+0.55%) |
Jul 29, 2022 | 54.40 | 55.13 | 54.03 | 54.32 | 1,061,248 | -0.16(-0.29%) |
Jul 28, 2022 | 53.82 | 55.25 | 53.77 | 54.48 | 824,468 | +1.24(+2.32%) |
Jul 27, 2022 | 52.13 | 53.44 | 52.13 | 53.24 | 656,419 | +1.31(+2.52%) |
Jul 26, 2022 | 52.40 | 52.57 | 51.62 | 51.93 | 1,022,900 | -0.61(-1.16%) |
Jul 25, 2022 | 52.41 | 53.00 | 52.00 | 52.54 | 777,407 | +0.37(+0.72%) |
Jul 22, 2022 | 52.39 | 52.76 | 51.71 | 52.16 | 470,623 | -0.15(-0.29%) |
Jul 21, 2022 | 51.76 | 52.33 | 51.31 | 52.31 | 418,551 | +0.26(+0.50%) |
Jul 20, 2022 | 51.46 | 52.25 | 51.08 | 52.05 | 475,045 | +0.61(+1.18%) |
Jul 19, 2022 | 50.26 | 51.66 | 50.10 | 51.44 | 726,815 | +1.69(+3.39%) |
Jul 18, 2022 | 50.35 | 50.99 | 49.63 | 49.76 | 674,705 | -0.74(-1.47%) |
Jul 15, 2022 | 50.80 | 51.14 | 50.20 | 50.49 | 504,799 | +0.39(+0.79%) |
Jul 14, 2022 | 50.16 | 50.25 | 49.43 | 50.10 | 540,257 | -0.82(-1.62%) |
Jul 13, 2022 | 50.75 | 51.19 | 50.07 | 50.93 | 595,034 | -0.30(-0.59%) |
Jul 12, 2022 | 51.20 | 52.56 | 50.89 | 51.23 | 825,101 | +0.04(+0.07%) |
Jul 11, 2022 | 50.64 | 51.44 | 50.64 | 51.19 | 494,051 | +0.50(+0.98%) |
Jul 08, 2022 | 51.11 | 51.16 | 50.44 | 50.69 | 526,905 | -0.22(-0.42%) |
Jul 07, 2022 | 50.71 | 51.38 | 50.71 | 50.91 | 692,747 | +0.49(+0.97%) |
Jul 06, 2022 | 51.16 | 51.51 | 49.98 | 50.42 | 734,510 | -1.01(-1.97%) |
Jul 05, 2022 | 50.14 | 51.44 | 49.60 | 51.43 | 635,720 | +0.80(+1.57%) |