Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.44 | 44.34 | 43.16 | 43.22 | 63,091 | -0.40(-0.91%) |
Sep 29, 2022 | 43.72 | 43.87 | 43.05 | 43.62 | 69,421 | -0.56(-1.26%) |
Sep 28, 2022 | 43.35 | 44.33 | 43.24 | 44.17 | 118,770 | +0.86(+1.98%) |
Sep 27, 2022 | 43.51 | 43.94 | 42.94 | 43.32 | 103,945 | +0.29(+0.67%) |
Sep 26, 2022 | 43.19 | 44.03 | 43.01 | 43.03 | 225,457 | -0.23(-0.53%) |
Sep 23, 2022 | 43.57 | 43.81 | 42.80 | 43.26 | 162,812 | -0.88(-1.99%) |
Sep 22, 2022 | 45.03 | 45.12 | 44.06 | 44.13 | 141,902 | -1.05(-2.32%) |
Sep 21, 2022 | 45.85 | 46.46 | 45.14 | 45.18 | 74,573 | -0.40(-0.87%) |
Sep 20, 2022 | 45.65 | 45.88 | 45.38 | 45.58 | 51,079 | -0.43(-0.93%) |
Sep 19, 2022 | 45.08 | 46.07 | 45.08 | 46.01 | 88,711 | +0.54(+1.18%) |
Sep 16, 2022 | 45.83 | 45.83 | 44.98 | 45.47 | 126,793 | -0.92(-1.98%) |
Sep 15, 2022 | 46.67 | 47.01 | 46.17 | 46.39 | 69,702 | -0.55(-1.17%) |
Sep 14, 2022 | 46.99 | 47.09 | 46.59 | 46.93 | 114,123 | -0.12(-0.25%) |
Sep 13, 2022 | 47.67 | 47.78 | 46.83 | 47.05 | 140,742 | -1.97(-4.02%) |
Sep 12, 2022 | 48.57 | 49.11 | 48.54 | 49.03 | 140,277 | +0.78(+1.61%) |
Sep 09, 2022 | 47.42 | 48.33 | 47.42 | 48.25 | 122,288 | +1.54(+3.31%) |
Sep 08, 2022 | 45.76 | 46.76 | 45.70 | 46.70 | 102,865 | +0.54(+1.17%) |
Sep 07, 2022 | 45.40 | 46.24 | 45.23 | 46.17 | 76,579 | +0.77(+1.69%) |
Sep 06, 2022 | 45.70 | 45.80 | 45.09 | 45.40 | 225,408 | -0.18(-0.39%) |
Sep 02, 2022 | 46.18 | 46.58 | 45.37 | 45.58 | 306,610 | -0.30(-0.65%) |
Sep 01, 2022 | 46.52 | 46.53 | 45.16 | 45.88 | 313,286 | -1.60(-3.38%) |
Aug 31, 2022 | 48.34 | 48.68 | 47.38 | 47.48 | 137,544 | -0.54(-1.12%) |
Aug 30, 2022 | 48.40 | 48.64 | 47.56 | 48.02 | 229,477 | -0.21(-0.43%) |
Aug 29, 2022 | 48.18 | 48.55 | 47.99 | 48.23 | 86,850 | -0.41(-0.84%) |
Aug 26, 2022 | 49.98 | 50.04 | 48.62 | 48.64 | 90,299 | -1.34(-2.67%) |
Aug 25, 2022 | 49.73 | 50.10 | 49.52 | 49.97 | 93,741 | +0.37(+0.74%) |
Aug 24, 2022 | 49.36 | 49.95 | 49.36 | 49.60 | 89,949 | +0.24(+0.48%) |
Aug 23, 2022 | 49.42 | 50.04 | 49.36 | 49.37 | 141,540 | +0.40(+0.81%) |
Aug 22, 2022 | 49.25 | 49.35 | 48.78 | 48.97 | 259,669 | -0.95(-1.90%) |
Aug 19, 2022 | 50.40 | 50.43 | 49.54 | 49.91 | 166,325 | -1.06(-2.07%) |
Aug 18, 2022 | 50.85 | 51.16 | 50.57 | 50.97 | 62,088 | +0.32(+0.63%) |
Aug 17, 2022 | 50.80 | 50.95 | 50.30 | 50.65 | 62,148 | -0.85(-1.64%) |
Aug 16, 2022 | 51.33 | 51.54 | 50.66 | 51.50 | 55,273 | +0.03(+0.06%) |
Aug 15, 2022 | 50.82 | 51.58 | 50.65 | 51.47 | 121,187 | +0.45(+0.88%) |
Aug 12, 2022 | 50.52 | 51.07 | 50.25 | 51.02 | 75,694 | +0.77(+1.53%) |
Aug 11, 2022 | 51.35 | 51.52 | 50.11 | 50.25 | 98,514 | -0.75(-1.47%) |
Aug 10, 2022 | 50.51 | 51.07 | 50.51 | 51.00 | 161,332 | +1.60(+3.25%) |
Aug 09, 2022 | 49.61 | 49.78 | 49.18 | 49.40 | 166,329 | -0.39(-0.78%) |
Aug 08, 2022 | 49.99 | 50.72 | 49.74 | 49.78 | 68,444 | -0.02(-0.04%) |
Aug 05, 2022 | 49.05 | 49.83 | 48.91 | 49.80 | 105,436 | +0.50(+1.01%) |
Aug 04, 2022 | 49.72 | 49.72 | 48.66 | 49.31 | 264,742 | -0.71(-1.41%) |
Aug 03, 2022 | 48.92 | 50.15 | 48.92 | 50.01 | 182,792 | +1.75(+3.63%) |
Aug 02, 2022 | 47.82 | 48.65 | 47.75 | 48.26 | 88,863 | +0.26(+0.54%) |
Aug 01, 2022 | 47.64 | 48.53 | 47.35 | 48.00 | 76,062 | +0.04(+0.08%) |
Jul 29, 2022 | 47.70 | 47.99 | 47.27 | 47.96 | 60,061 | +0.31(+0.65%) |
Jul 28, 2022 | 46.96 | 47.81 | 46.68 | 47.65 | 145,026 | +0.63(+1.33%) |
Jul 27, 2022 | 46.66 | 47.22 | 46.30 | 47.02 | 77,614 | +0.74(+1.59%) |
Jul 26, 2022 | 47.76 | 47.77 | 46.14 | 46.29 | 108,336 | -1.68(-3.51%) |
Jul 25, 2022 | 48.39 | 48.39 | 47.65 | 47.97 | 104,921 | -0.48(-0.99%) |
Jul 22, 2022 | 49.09 | 49.47 | 48.18 | 48.45 | 302,159 | -0.55(-1.12%) |
Jul 21, 2022 | 48.14 | 49.04 | 47.91 | 49.00 | 57,183 | +0.82(+1.70%) |
Jul 20, 2022 | 47.44 | 48.59 | 47.40 | 48.18 | 65,694 | +0.83(+1.75%) |
Jul 19, 2022 | 46.88 | 47.41 | 46.53 | 47.35 | 93,184 | +0.99(+2.13%) |
Jul 18, 2022 | 46.72 | 47.24 | 46.20 | 46.37 | 47,784 | +0.07(+0.15%) |
Jul 15, 2022 | 45.77 | 46.35 | 45.59 | 46.30 | 116,678 | +0.85(+1.86%) |
Jul 14, 2022 | 45.45 | 45.70 | 44.74 | 45.45 | 130,466 | -0.63(-1.36%) |
Jul 13, 2022 | 45.52 | 46.43 | 45.20 | 46.08 | 89,437 | -0.19(-0.41%) |
Jul 12, 2022 | 47.82 | 48.37 | 46.01 | 46.27 | 222,873 | -1.40(-2.93%) |
Jul 11, 2022 | 48.12 | 48.25 | 47.33 | 47.66 | 124,133 | -0.80(-1.65%) |
Jul 08, 2022 | 48.04 | 48.92 | 47.73 | 48.46 | 128,764 | +0.02(+0.04%) |
Jul 07, 2022 | 47.58 | 48.55 | 47.53 | 48.44 | 95,949 | +0.91(+1.91%) |
Jul 06, 2022 | 47.40 | 47.83 | 47.15 | 47.53 | 152,041 | +0.21(+0.44%) |
Jul 05, 2022 | 45.95 | 47.33 | 45.78 | 47.32 | 111,532 | +0.75(+1.60%) |