Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.66 | 43.00 | 40.66 | 41.41 | 902,961 | +0.86(+2.12%) |
Sep 29, 2022 | 40.90 | 41.07 | 39.55 | 40.55 | 519,513 | -0.72(-1.74%) |
Sep 28, 2022 | 41.24 | 41.64 | 40.56 | 41.27 | 732,630 | +0.98(+2.43%) |
Sep 27, 2022 | 40.62 | 42.07 | 39.98 | 40.29 | 657,506 | +0.33(+0.83%) |
Sep 26, 2022 | 41.39 | 42.30 | 39.75 | 39.96 | 586,663 | -1.54(-3.71%) |
Sep 23, 2022 | 42.73 | 43.24 | 40.84 | 41.50 | 555,717 | -1.64(-3.80%) |
Sep 22, 2022 | 43.76 | 43.91 | 42.69 | 43.14 | 419,830 | -0.94(-2.13%) |
Sep 21, 2022 | 45.36 | 45.94 | 44.02 | 44.08 | 454,186 | -1.23(-2.71%) |
Sep 20, 2022 | 45.42 | 46.41 | 44.88 | 45.31 | 344,372 | -0.48(-1.05%) |
Sep 19, 2022 | 45.84 | 46.47 | 44.97 | 45.79 | 502,118 | -0.24(-0.52%) |
Sep 16, 2022 | 46.78 | 46.83 | 45.50 | 46.03 | 1,055,063 | -1.25(-2.64%) |
Sep 15, 2022 | 45.10 | 47.53 | 45.10 | 47.28 | 685,958 | +2.01(+4.44%) |
Sep 14, 2022 | 45.92 | 46.44 | 44.76 | 45.27 | 615,420 | -0.54(-1.18%) |
Sep 13, 2022 | 47.63 | 47.75 | 45.55 | 45.81 | 703,099 | -2.97(-6.09%) |
Sep 12, 2022 | 49.47 | 49.98 | 48.37 | 48.78 | 366,389 | -0.46(-0.93%) |
Sep 09, 2022 | 47.94 | 49.25 | 47.42 | 49.24 | 693,687 | +1.51(+3.16%) |
Sep 08, 2022 | 46.83 | 48.20 | 46.80 | 47.73 | 505,420 | +0.73(+1.55%) |
Sep 07, 2022 | 46.96 | 47.80 | 46.26 | 47.00 | 926,886 | +0.00(+0.00%) |
Sep 06, 2022 | 47.65 | 47.87 | 46.59 | 47.00 | 420,074 | -0.75(-1.57%) |
Sep 02, 2022 | 49.22 | 49.97 | 47.52 | 47.75 | 368,499 | -0.72(-1.49%) |
Sep 01, 2022 | 47.69 | 48.48 | 46.76 | 48.47 | 516,807 | +0.78(+1.64%) |
Aug 31, 2022 | 49.70 | 50.30 | 47.07 | 47.69 | 842,649 | -1.43(-2.91%) |
Aug 30, 2022 | 49.96 | 50.27 | 48.32 | 49.12 | 656,673 | +0.01(+0.02%) |
Aug 29, 2022 | 48.67 | 50.12 | 48.67 | 49.11 | 577,677 | -0.39(-0.79%) |
Aug 26, 2022 | 51.60 | 51.88 | 49.33 | 49.50 | 511,200 | -1.96(-3.81%) |
Aug 25, 2022 | 52.28 | 53.36 | 51.10 | 51.46 | 580,120 | -0.62(-1.19%) |
Aug 24, 2022 | 48.88 | 53.57 | 48.88 | 52.08 | 891,691 | +3.39(+6.96%) |
Aug 23, 2022 | 48.38 | 48.88 | 47.34 | 48.69 | 413,870 | +0.54(+1.12%) |
Aug 22, 2022 | 48.53 | 50.69 | 47.93 | 48.15 | 522,709 | -0.88(-1.79%) |
Aug 19, 2022 | 48.61 | 49.08 | 47.56 | 49.03 | 430,394 | +0.36(+0.74%) |
Aug 18, 2022 | 47.01 | 48.67 | 46.33 | 48.67 | 1,505,278 | +1.42(+3.01%) |
Aug 17, 2022 | 48.77 | 49.30 | 47.17 | 47.25 | 759,612 | -2.06(-4.18%) |
Aug 16, 2022 | 50.98 | 50.98 | 49.00 | 49.31 | 1,028,055 | -1.89(-3.69%) |
Aug 15, 2022 | 51.44 | 51.70 | 49.73 | 51.20 | 1,206,020 | -0.37(-0.72%) |
Aug 12, 2022 | 51.56 | 52.36 | 50.98 | 51.57 | 595,816 | +0.32(+0.62%) |
Aug 11, 2022 | 52.07 | 52.82 | 50.59 | 51.25 | 744,447 | -0.91(-1.74%) |
Aug 10, 2022 | 52.35 | 52.58 | 51.02 | 52.16 | 578,789 | +0.79(+1.54%) |
Aug 09, 2022 | 52.00 | 52.35 | 50.36 | 51.37 | 622,294 | -1.26(-2.39%) |
Aug 08, 2022 | 55.42 | 56.13 | 51.25 | 52.63 | 845,611 | -2.97(-5.34%) |
Aug 05, 2022 | 54.50 | 56.42 | 54.29 | 55.60 | 677,727 | -0.17(-0.30%) |
Aug 04, 2022 | 54.27 | 55.97 | 54.13 | 55.77 | 462,356 | +2.17(+4.05%) |
Aug 03, 2022 | 51.81 | 55.27 | 51.81 | 53.60 | 364,113 | +2.32(+4.52%) |
Aug 02, 2022 | 50.56 | 52.14 | 50.48 | 51.28 | 406,648 | +0.65(+1.28%) |
Aug 01, 2022 | 51.75 | 52.42 | 49.80 | 50.63 | 849,461 | -2.65(-4.97%) |
Jul 29, 2022 | 51.50 | 54.64 | 51.38 | 53.28 | 862,105 | +1.40(+2.70%) |
Jul 28, 2022 | 51.28 | 52.93 | 49.97 | 51.88 | 502,210 | +1.07(+2.11%) |
Jul 27, 2022 | 50.30 | 50.95 | 49.67 | 50.81 | 646,598 | +0.65(+1.30%) |
Jul 26, 2022 | 50.85 | 51.24 | 49.30 | 50.16 | 932,814 | -0.77(-1.51%) |
Jul 25, 2022 | 51.17 | 52.01 | 50.09 | 50.93 | 557,498 | -0.56(-1.09%) |
Jul 22, 2022 | 54.49 | 54.87 | 51.40 | 51.49 | 792,481 | -2.73(-5.04%) |
Jul 21, 2022 | 55.12 | 55.29 | 53.98 | 54.22 | 818,892 | -0.51(-0.93%) |
Jul 20, 2022 | 52.37 | 55.00 | 52.06 | 54.73 | 1,203,098 | +1.84(+3.48%) |
Jul 19, 2022 | 55.96 | 55.96 | 49.10 | 52.89 | 4,753,929 | -8.13(-13.32%) |
Jul 18, 2022 | 64.91 | 66.29 | 60.93 | 61.02 | 505,806 | -3.73(-5.76%) |
Jul 15, 2022 | 64.57 | 66.74 | 63.60 | 64.75 | 562,835 | +0.18(+0.28%) |
Jul 14, 2022 | 66.01 | 67.16 | 64.57 | 64.57 | 504,765 | -1.26(-1.91%) |
Jul 13, 2022 | 64.39 | 68.68 | 62.94 | 65.83 | 341,697 | -0.03(-0.05%) |
Jul 12, 2022 | 65.93 | 66.21 | 63.10 | 65.86 | 477,389 | -0.01(-0.02%) |
Jul 11, 2022 | 65.77 | 67.37 | 65.00 | 65.87 | 661,235 | -0.27(-0.41%) |
Jul 08, 2022 | 63.14 | 66.34 | 62.97 | 66.14 | 447,950 | +2.31(+3.62%) |
Jul 07, 2022 | 62.97 | 64.77 | 62.91 | 63.83 | 552,878 | +0.45(+0.71%) |
Jul 06, 2022 | 63.73 | 66.06 | 63.04 | 63.38 | 636,231 | -0.42(-0.66%) |
Jul 05, 2022 | 61.95 | 64.61 | 61.36 | 63.80 | 553,141 | +1.15(+1.84%) |