Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.39 | 47.86 | 46.97 | 46.99 | 589,324 | -0.09(-0.19%) |
Sep 29, 2022 | 48.01 | 48.01 | 46.50 | 47.08 | 301,444 | -1.49(-3.06%) |
Sep 28, 2022 | 48.45 | 49.38 | 48.22 | 48.56 | 466,038 | +0.37(+0.77%) |
Sep 27, 2022 | 48.03 | 49.82 | 47.19 | 48.19 | 762,436 | +2.17(+4.72%) |
Sep 26, 2022 | 46.71 | 47.29 | 45.18 | 46.02 | 379,041 | -0.95(-2.03%) |
Sep 23, 2022 | 47.36 | 47.41 | 46.66 | 46.98 | 345,120 | -0.52(-1.10%) |
Sep 22, 2022 | 47.86 | 48.53 | 47.50 | 47.50 | 336,251 | -0.38(-0.79%) |
Sep 21, 2022 | 48.02 | 48.64 | 47.59 | 47.88 | 335,130 | -0.10(-0.21%) |
Sep 20, 2022 | 48.22 | 48.22 | 46.84 | 47.98 | 467,515 | -0.33(-0.69%) |
Sep 19, 2022 | 48.13 | 48.52 | 47.75 | 48.31 | 386,522 | -0.17(-0.35%) |
Sep 16, 2022 | 47.90 | 48.85 | 47.44 | 48.48 | 827,225 | +0.14(+0.30%) |
Sep 15, 2022 | 47.88 | 48.61 | 47.50 | 48.34 | 343,345 | +0.53(+1.11%) |
Sep 14, 2022 | 47.88 | 47.96 | 47.21 | 47.81 | 346,963 | -0.07(-0.15%) |
Sep 13, 2022 | 48.46 | 48.92 | 47.67 | 47.88 | 332,345 | -1.48(-2.99%) |
Sep 12, 2022 | 48.94 | 50.15 | 48.81 | 49.36 | 379,641 | +1.10(+2.28%) |
Sep 09, 2022 | 47.09 | 48.85 | 46.72 | 48.26 | 951,587 | +1.36(+2.90%) |
Sep 08, 2022 | 45.11 | 47.04 | 44.82 | 46.90 | 813,998 | +2.19(+4.90%) |
Sep 07, 2022 | 49.41 | 49.41 | 44.15 | 44.71 | 855,248 | -4.04(-8.28%) |
Sep 06, 2022 | 48.20 | 48.89 | 47.64 | 48.74 | 317,791 | +0.58(+1.20%) |
Sep 02, 2022 | 49.13 | 49.24 | 48.06 | 48.17 | 294,766 | -0.65(-1.33%) |
Sep 01, 2022 | 47.88 | 49.00 | 47.00 | 48.81 | 312,076 | +0.85(+1.77%) |
Aug 31, 2022 | 48.09 | 48.20 | 47.36 | 47.97 | 278,019 | +0.24(+0.51%) |
Aug 30, 2022 | 48.35 | 48.57 | 47.37 | 47.72 | 261,895 | -0.62(-1.29%) |
Aug 29, 2022 | 49.21 | 49.40 | 48.29 | 48.35 | 183,554 | -1.21(-2.44%) |
Aug 26, 2022 | 50.52 | 50.52 | 49.32 | 49.55 | 150,578 | -0.94(-1.86%) |
Aug 25, 2022 | 50.05 | 50.53 | 49.82 | 50.49 | 161,950 | +0.44(+0.88%) |
Aug 24, 2022 | 50.33 | 50.34 | 49.77 | 50.05 | 115,564 | -0.22(-0.43%) |
Aug 23, 2022 | 51.26 | 51.45 | 49.64 | 50.27 | 295,925 | -0.95(-1.86%) |
Aug 22, 2022 | 51.33 | 51.92 | 51.03 | 51.22 | 185,791 | -0.62(-1.20%) |
Aug 19, 2022 | 52.05 | 52.05 | 51.15 | 51.84 | 292,377 | -0.21(-0.40%) |
Aug 18, 2022 | 52.34 | 52.40 | 51.42 | 52.05 | 261,385 | -0.45(-0.86%) |
Aug 17, 2022 | 53.99 | 54.44 | 52.30 | 52.50 | 278,473 | -2.01(-3.69%) |
Aug 16, 2022 | 54.08 | 54.82 | 53.66 | 54.51 | 156,777 | +0.57(+1.05%) |
Aug 15, 2022 | 53.56 | 54.13 | 53.28 | 53.94 | 196,113 | +0.45(+0.85%) |
Aug 12, 2022 | 52.65 | 53.63 | 52.44 | 53.49 | 192,775 | +0.84(+1.60%) |
Aug 11, 2022 | 52.54 | 53.31 | 52.36 | 52.65 | 251,856 | +0.41(+0.78%) |
Aug 10, 2022 | 52.31 | 52.71 | 51.91 | 52.24 | 232,574 | +0.22(+0.43%) |
Aug 09, 2022 | 52.60 | 52.60 | 51.57 | 52.02 | 487,512 | -0.49(-0.93%) |
Aug 08, 2022 | 52.37 | 53.31 | 52.18 | 52.51 | 557,737 | +0.17(+0.32%) |
Aug 05, 2022 | 56.82 | 56.82 | 51.78 | 52.34 | 383,218 | -2.80(-5.07%) |
Aug 04, 2022 | 57.25 | 57.25 | 54.71 | 55.13 | 431,575 | -1.83(-3.21%) |
Aug 03, 2022 | 56.70 | 57.22 | 56.46 | 56.96 | 198,138 | +0.28(+0.49%) |
Aug 02, 2022 | 57.07 | 57.37 | 56.51 | 56.69 | 199,333 | -0.25(-0.44%) |
Aug 01, 2022 | 56.25 | 57.65 | 55.92 | 56.94 | 246,726 | +0.30(+0.53%) |
Jul 29, 2022 | 56.55 | 56.70 | 56.09 | 56.63 | 164,512 | +0.17(+0.30%) |
Jul 28, 2022 | 55.97 | 56.62 | 55.55 | 56.46 | 137,913 | +0.56(+1.00%) |
Jul 27, 2022 | 54.74 | 56.07 | 54.74 | 55.91 | 231,042 | +0.88(+1.60%) |
Jul 26, 2022 | 55.41 | 55.55 | 55.01 | 55.03 | 153,907 | -0.54(-0.97%) |
Jul 25, 2022 | 55.03 | 55.88 | 54.81 | 55.57 | 229,432 | +0.59(+1.07%) |
Jul 22, 2022 | 55.39 | 55.67 | 54.31 | 54.98 | 189,142 | -0.44(-0.80%) |
Jul 21, 2022 | 54.82 | 55.51 | 53.93 | 55.43 | 204,962 | +0.44(+0.81%) |
Jul 20, 2022 | 54.31 | 55.34 | 54.14 | 54.98 | 211,667 | +0.44(+0.81%) |
Jul 19, 2022 | 54.10 | 55.12 | 53.87 | 54.54 | 241,316 | +0.81(+1.50%) |
Jul 18, 2022 | 54.24 | 54.24 | 53.44 | 53.73 | 201,388 | -0.05(-0.10%) |
Jul 15, 2022 | 54.10 | 54.66 | 53.22 | 53.78 | 295,427 | +0.28(+0.51%) |
Jul 14, 2022 | 52.68 | 53.86 | 52.25 | 53.51 | 262,614 | +0.28(+0.52%) |
Jul 13, 2022 | 53.27 | 53.92 | 52.84 | 53.23 | 212,993 | -0.15(-0.28%) |
Jul 12, 2022 | 53.78 | 54.02 | 52.45 | 53.39 | 346,659 | -0.15(-0.28%) |
Jul 11, 2022 | 53.75 | 54.04 | 52.92 | 53.54 | 223,576 | -0.25(-0.46%) |
Jul 08, 2022 | 53.97 | 54.21 | 53.08 | 53.78 | 190,316 | -0.50(-0.92%) |
Jul 07, 2022 | 54.39 | 54.67 | 53.75 | 54.28 | 283,409 | -0.13(-0.24%) |
Jul 06, 2022 | 55.23 | 55.23 | 54.23 | 54.41 | 232,029 | -0.66(-1.19%) |
Jul 05, 2022 | 54.32 | 55.15 | 53.62 | 55.07 | 286,209 | +0.31(+0.57%) |