Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.74 | 44.17 | 41.73 | 41.74 | 412,921 | -0.70(-1.65%) |
Sep 29, 2022 | 41.27 | 43.11 | 40.80 | 42.44 | 349,682 | -0.08(-0.19%) |
Sep 28, 2022 | 40.62 | 43.73 | 40.17 | 42.52 | 414,811 | +2.44(+6.09%) |
Sep 27, 2022 | 40.64 | 41.75 | 39.17 | 40.08 | 281,110 | +0.25(+0.63%) |
Sep 26, 2022 | 41.22 | 41.41 | 39.36 | 39.83 | 677,728 | -1.85(-4.44%) |
Sep 23, 2022 | 42.26 | 42.61 | 40.83 | 41.68 | 459,073 | -1.14(-2.66%) |
Sep 22, 2022 | 45.56 | 45.56 | 41.93 | 42.82 | 702,265 | -3.14(-6.83%) |
Sep 21, 2022 | 47.80 | 48.36 | 45.79 | 45.96 | 314,162 | -1.59(-3.34%) |
Sep 20, 2022 | 50.09 | 52.21 | 47.43 | 47.55 | 397,167 | -2.90(-5.75%) |
Sep 19, 2022 | 48.94 | 50.52 | 47.44 | 50.45 | 308,411 | +0.47(+0.94%) |
Sep 16, 2022 | 51.14 | 51.26 | 48.69 | 49.98 | 1,026,551 | -2.46(-4.69%) |
Sep 15, 2022 | 52.05 | 56.07 | 51.63 | 52.44 | 354,190 | +0.05(+0.10%) |
Sep 14, 2022 | 52.89 | 53.83 | 52.09 | 52.39 | 244,775 | -0.29(-0.55%) |
Sep 13, 2022 | 54.20 | 55.90 | 52.52 | 52.68 | 432,257 | -3.07(-5.51%) |
Sep 12, 2022 | 53.77 | 56.41 | 52.93 | 55.75 | 451,192 | +2.36(+4.42%) |
Sep 09, 2022 | 54.45 | 54.80 | 52.59 | 53.39 | 344,930 | -1.05(-1.93%) |
Sep 08, 2022 | 54.19 | 56.00 | 53.51 | 54.44 | 442,492 | +0.20(+0.37%) |
Sep 07, 2022 | 51.20 | 55.10 | 51.00 | 54.24 | 560,458 | +3.24(+6.35%) |
Sep 06, 2022 | 51.84 | 52.90 | 50.09 | 51.00 | 391,969 | -0.75(-1.45%) |
Sep 02, 2022 | 52.66 | 54.39 | 50.92 | 51.75 | 295,580 | -0.16(-0.31%) |
Sep 01, 2022 | 51.83 | 52.14 | 49.51 | 51.91 | 452,639 | -0.12(-0.23%) |
Aug 31, 2022 | 51.87 | 53.41 | 50.53 | 52.03 | 591,067 | +0.60(+1.17%) |
Aug 30, 2022 | 53.68 | 54.98 | 49.64 | 51.43 | 473,381 | -1.80(-3.38%) |
Aug 29, 2022 | 50.84 | 53.50 | 50.18 | 53.23 | 440,169 | +0.96(+1.84%) |
Aug 26, 2022 | 53.00 | 53.65 | 51.76 | 52.27 | 742,619 | -0.94(-1.77%) |
Aug 25, 2022 | 53.30 | 53.80 | 51.40 | 53.21 | 645,481 | +0.62(+1.18%) |
Aug 24, 2022 | 50.24 | 53.73 | 49.06 | 52.59 | 521,698 | +2.86(+5.75%) |
Aug 23, 2022 | 47.02 | 50.36 | 46.58 | 49.73 | 688,081 | +2.67(+5.67%) |
Aug 22, 2022 | 44.90 | 48.77 | 44.43 | 47.06 | 385,733 | +1.48(+3.25%) |
Aug 19, 2022 | 45.72 | 46.17 | 44.10 | 45.58 | 239,356 | -0.88(-1.89%) |
Aug 18, 2022 | 43.53 | 47.00 | 42.52 | 46.46 | 460,401 | +2.95(+6.78%) |
Aug 17, 2022 | 43.64 | 44.52 | 43.01 | 43.51 | 386,292 | -0.54(-1.23%) |
Aug 16, 2022 | 47.01 | 47.23 | 43.27 | 44.05 | 618,092 | -3.55(-7.46%) |
Aug 15, 2022 | 46.92 | 48.76 | 46.39 | 47.60 | 271,474 | +0.60(+1.28%) |
Aug 12, 2022 | 47.18 | 48.49 | 46.44 | 47.00 | 313,357 | +0.06(+0.13%) |
Aug 11, 2022 | 46.54 | 48.93 | 46.23 | 46.94 | 342,476 | +0.91(+1.98%) |
Aug 10, 2022 | 45.00 | 47.25 | 42.96 | 46.03 | 661,886 | +2.11(+4.80%) |
Aug 09, 2022 | 46.19 | 46.19 | 43.09 | 43.92 | 599,207 | -2.13(-4.63%) |
Aug 08, 2022 | 48.92 | 49.27 | 44.48 | 46.05 | 694,404 | -2.73(-5.60%) |
Aug 05, 2022 | 42.20 | 48.90 | 42.20 | 48.78 | 2,397,301 | +7.57(+18.37%) |
Aug 04, 2022 | 37.00 | 41.75 | 35.56 | 41.21 | 848,526 | +1.84(+4.67%) |
Aug 03, 2022 | 37.28 | 39.72 | 36.58 | 39.37 | 323,181 | +2.09(+5.61%) |
Aug 02, 2022 | 40.71 | 40.96 | 35.60 | 37.28 | 1,224,537 | -4.30(-10.34%) |
Aug 01, 2022 | 39.60 | 42.00 | 39.35 | 41.58 | 795,369 | +1.20(+2.97%) |
Jul 29, 2022 | 38.99 | 40.48 | 38.19 | 40.38 | 497,732 | +1.29(+3.30%) |
Jul 28, 2022 | 38.43 | 39.74 | 37.10 | 39.09 | 540,578 | +0.65(+1.69%) |
Jul 27, 2022 | 36.49 | 38.66 | 36.00 | 38.44 | 392,852 | +2.38(+6.60%) |
Jul 26, 2022 | 35.00 | 36.63 | 34.28 | 36.06 | 563,444 | +1.61(+4.67%) |
Jul 25, 2022 | 34.71 | 35.17 | 33.50 | 34.45 | 124,114 | -0.26(-0.75%) |
Jul 22, 2022 | 35.32 | 35.35 | 33.22 | 34.71 | 292,773 | -0.50(-1.42%) |
Jul 21, 2022 | 35.10 | 35.22 | 33.62 | 35.21 | 201,768 | +0.21(+0.60%) |
Jul 20, 2022 | 33.65 | 35.29 | 33.58 | 35.00 | 249,549 | +1.63(+4.88%) |
Jul 19, 2022 | 32.76 | 34.34 | 32.65 | 33.37 | 195,112 | +1.16(+3.60%) |
Jul 18, 2022 | 33.93 | 34.24 | 31.92 | 32.21 | 121,351 | -1.19(-3.56%) |
Jul 15, 2022 | 33.97 | 34.39 | 32.30 | 33.40 | 226,000 | +0.20(+0.59%) |
Jul 14, 2022 | 31.37 | 33.37 | 30.68 | 33.20 | 288,943 | +1.64(+5.21%) |
Jul 13, 2022 | 31.95 | 32.65 | 31.40 | 31.56 | 252,876 | -1.19(-3.63%) |
Jul 12, 2022 | 32.99 | 33.76 | 32.00 | 32.75 | 288,690 | -0.20(-0.61%) |
Jul 11, 2022 | 33.30 | 33.85 | 32.34 | 32.95 | 232,198 | -0.55(-1.64%) |
Jul 08, 2022 | 34.27 | 35.32 | 33.38 | 33.50 | 288,327 | -1.12(-3.24%) |
Jul 07, 2022 | 33.50 | 35.00 | 33.09 | 34.62 | 393,776 | +1.24(+3.71%) |
Jul 06, 2022 | 35.16 | 35.33 | 33.06 | 33.38 | 240,017 | -1.78(-5.06%) |
Jul 05, 2022 | 31.20 | 35.28 | 31.02 | 35.16 | 429,206 | +3.19(+9.98%) |