Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.31 | 43.84 | 42.78 | 42.79 | 65,887 | -0.60(-1.38%) |
Sep 29, 2022 | 43.52 | 43.61 | 43.10 | 43.39 | 60,727 | -0.94(-2.12%) |
Sep 28, 2022 | 43.54 | 44.49 | 43.37 | 44.33 | 32,989 | +0.87(+2.01%) |
Sep 27, 2022 | 44.14 | 44.30 | 43.24 | 43.46 | 44,247 | -0.21(-0.47%) |
Sep 26, 2022 | 43.92 | 44.29 | 43.49 | 43.66 | 37,391 | -0.42(-0.96%) |
Sep 23, 2022 | 44.42 | 44.42 | 43.59 | 44.08 | 75,050 | -0.76(-1.70%) |
Sep 22, 2022 | 45.29 | 45.29 | 44.81 | 44.85 | 41,436 | -0.47(-1.04%) |
Sep 21, 2022 | 46.47 | 46.62 | 45.32 | 45.32 | 29,624 | -0.88(-1.91%) |
Sep 20, 2022 | 46.18 | 46.39 | 45.90 | 46.20 | 10,831 | -0.51(-1.09%) |
Sep 19, 2022 | 45.89 | 46.73 | 45.89 | 46.71 | 26,860 | +0.28(+0.61%) |
Sep 16, 2022 | 46.28 | 46.43 | 45.97 | 46.43 | 24,087 | -0.34(-0.73%) |
Sep 15, 2022 | 47.11 | 47.46 | 46.72 | 46.77 | 17,200 | -0.50(-1.06%) |
Sep 14, 2022 | 47.30 | 47.45 | 46.95 | 47.27 | 12,184 | +0.09(+0.19%) |
Sep 13, 2022 | 48.17 | 48.17 | 47.09 | 47.18 | 69,398 | -2.16(-4.37%) |
Sep 12, 2022 | 49.08 | 49.40 | 49.06 | 49.34 | 30,090 | +0.59(+1.21%) |
Sep 09, 2022 | 48.30 | 48.83 | 48.30 | 48.75 | 9,817 | +0.75(+1.55%) |
Sep 08, 2022 | 47.40 | 48.03 | 47.40 | 48.01 | 27,376 | +0.31(+0.66%) |
Sep 07, 2022 | 46.73 | 47.73 | 46.73 | 47.69 | 24,325 | +0.94(+2.01%) |
Sep 06, 2022 | 47.07 | 47.08 | 46.51 | 46.75 | 33,566 | -0.26(-0.56%) |
Sep 02, 2022 | 47.92 | 47.97 | 46.79 | 47.02 | 19,254 | -0.46(-0.97%) |
Sep 01, 2022 | 47.05 | 47.48 | 46.76 | 47.48 | 29,210 | +0.11(+0.23%) |
Aug 31, 2022 | 47.93 | 48.05 | 47.34 | 47.37 | 60,752 | -0.34(-0.72%) |
Aug 30, 2022 | 48.43 | 48.43 | 47.50 | 47.71 | 9,166 | -0.48(-1.00%) |
Aug 29, 2022 | 48.06 | 48.46 | 48.06 | 48.19 | 16,993 | -0.34(-0.71%) |
Aug 26, 2022 | 50.27 | 50.27 | 48.50 | 48.54 | 72,029 | -1.75(-3.47%) |
Aug 25, 2022 | 49.77 | 50.28 | 49.73 | 50.28 | 143,236 | +0.73(+1.46%) |
Aug 24, 2022 | 49.53 | 49.70 | 49.43 | 49.55 | 11,234 | +0.13(+0.26%) |
Aug 23, 2022 | 49.44 | 49.77 | 49.40 | 49.43 | 17,442 | -0.15(-0.30%) |
Aug 22, 2022 | 50.04 | 50.04 | 49.45 | 49.57 | 31,726 | -1.01(-2.00%) |
Aug 19, 2022 | 50.98 | 50.98 | 50.54 | 50.58 | 15,775 | -0.78(-1.53%) |
Aug 18, 2022 | 51.22 | 51.39 | 51.05 | 51.37 | 47,738 | +0.18(+0.34%) |
Aug 17, 2022 | 51.12 | 51.47 | 50.93 | 51.19 | 32,905 | -0.34(-0.67%) |
Aug 16, 2022 | 51.35 | 51.79 | 51.30 | 51.54 | 17,139 | +0.03(+0.06%) |
Aug 15, 2022 | 51.02 | 51.55 | 51.02 | 51.51 | 18,488 | +0.21(+0.40%) |
Aug 12, 2022 | 50.76 | 51.30 | 50.62 | 51.30 | 22,160 | +0.87(+1.73%) |
Aug 11, 2022 | 50.68 | 50.99 | 50.37 | 50.43 | 21,952 | +0.07(+0.14%) |
Aug 10, 2022 | 50.22 | 50.39 | 50.13 | 50.36 | 24,559 | +1.01(+2.05%) |
Aug 09, 2022 | 49.41 | 49.47 | 49.20 | 49.35 | 16,990 | -0.19(-0.38%) |
Aug 08, 2022 | 49.83 | 50.10 | 49.47 | 49.54 | 14,654 | -0.10(-0.20%) |
Aug 05, 2022 | 49.30 | 49.68 | 49.25 | 49.63 | 16,076 | -0.08(-0.16%) |
Aug 04, 2022 | 49.71 | 49.73 | 49.52 | 49.71 | 39,854 | +0.09(+0.18%) |
Aug 03, 2022 | 49.09 | 49.80 | 49.09 | 49.62 | 19,721 | +0.73(+1.48%) |
Aug 02, 2022 | 49.03 | 49.42 | 48.70 | 48.90 | 19,494 | -0.29(-0.60%) |
Aug 01, 2022 | 49.07 | 49.49 | 48.97 | 49.19 | 38,185 | -0.10(-0.20%) |
Jul 29, 2022 | 48.80 | 49.42 | 48.80 | 49.29 | 17,415 | +0.67(+1.37%) |
Jul 28, 2022 | 48.13 | 48.65 | 47.66 | 48.62 | 112,271 | +0.63(+1.31%) |
Jul 27, 2022 | 47.32 | 48.13 | 47.32 | 48.00 | 13,960 | +1.25(+2.68%) |
Jul 26, 2022 | 47.01 | 47.01 | 46.58 | 46.74 | 54,241 | -0.55(-1.16%) |
Jul 25, 2022 | 47.33 | 47.33 | 47.00 | 47.29 | 34,053 | +0.10(+0.22%) |
Jul 22, 2022 | 47.65 | 47.78 | 47.00 | 47.19 | 33,287 | -0.52(-1.08%) |
Jul 21, 2022 | 47.10 | 47.70 | 46.84 | 47.70 | 165,394 | +0.45(+0.95%) |
Jul 20, 2022 | 46.87 | 47.38 | 46.75 | 47.25 | 45,391 | +0.33(+0.71%) |
Jul 19, 2022 | 46.27 | 46.99 | 46.14 | 46.92 | 40,780 | +1.25(+2.75%) |
Jul 18, 2022 | 46.42 | 46.42 | 45.51 | 45.66 | 10,136 | -0.36(-0.79%) |
Jul 15, 2022 | 45.53 | 46.03 | 45.53 | 46.03 | 79,808 | +0.95(+2.11%) |
Jul 14, 2022 | 44.70 | 45.10 | 44.26 | 45.08 | 27,290 | -0.09(-0.20%) |
Jul 13, 2022 | 44.72 | 45.50 | 44.72 | 45.16 | 17,119 | -0.27(-0.60%) |
Jul 12, 2022 | 45.80 | 46.03 | 45.21 | 45.44 | 46,252 | -0.40(-0.88%) |
Jul 11, 2022 | 46.09 | 46.10 | 45.72 | 45.84 | 83,099 | -0.52(-1.12%) |
Jul 08, 2022 | 46.30 | 46.59 | 46.05 | 46.36 | 65,104 | -0.10(-0.21%) |
Jul 07, 2022 | 45.92 | 46.47 | 45.92 | 46.46 | 23,902 | +0.74(+1.61%) |
Jul 06, 2022 | 45.58 | 45.94 | 45.35 | 45.72 | 17,981 | +0.19(+0.41%) |
Jul 05, 2022 | 44.89 | 45.54 | 44.55 | 45.54 | 28,019 | +0.12(+0.26%) |