Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.68 | 41.68 | 39.95 | 40.04 | 298,928 | -1.41(-3.41%) |
Sep 29, 2022 | 42.58 | 42.58 | 41.10 | 41.45 | 266,471 | -1.37(-3.19%) |
Sep 28, 2022 | 42.45 | 43.07 | 42.10 | 42.81 | 284,293 | +0.75(+1.78%) |
Sep 27, 2022 | 42.82 | 43.04 | 41.78 | 42.07 | 369,414 | -0.68(-1.60%) |
Sep 26, 2022 | 42.92 | 43.33 | 42.31 | 42.75 | 293,840 | -0.53(-1.22%) |
Sep 23, 2022 | 43.44 | 43.44 | 42.71 | 43.28 | 206,116 | -0.34(-0.78%) |
Sep 22, 2022 | 43.40 | 43.91 | 43.08 | 43.62 | 138,685 | +0.06(+0.13%) |
Sep 21, 2022 | 44.49 | 44.87 | 43.53 | 43.56 | 166,853 | -0.66(-1.48%) |
Sep 20, 2022 | 44.34 | 44.50 | 43.66 | 44.22 | 187,494 | -0.50(-1.11%) |
Sep 19, 2022 | 44.01 | 44.82 | 43.94 | 44.72 | 161,447 | +0.49(+1.11%) |
Sep 16, 2022 | 44.27 | 44.66 | 43.99 | 44.23 | 422,370 | -0.01(-0.02%) |
Sep 15, 2022 | 44.60 | 44.90 | 44.15 | 44.24 | 218,024 | -0.71(-1.58%) |
Sep 14, 2022 | 44.19 | 45.10 | 44.19 | 44.95 | 210,965 | +0.79(+1.80%) |
Sep 13, 2022 | 45.50 | 45.62 | 43.98 | 44.15 | 200,967 | -1.74(-3.80%) |
Sep 12, 2022 | 45.22 | 46.33 | 45.00 | 45.90 | 277,843 | +0.98(+2.18%) |
Sep 09, 2022 | 44.60 | 45.16 | 44.40 | 44.92 | 155,914 | +0.34(+0.77%) |
Sep 08, 2022 | 45.26 | 45.45 | 44.39 | 44.58 | 188,533 | -1.02(-2.25%) |
Sep 07, 2022 | 44.74 | 45.83 | 44.55 | 45.60 | 242,881 | +1.03(+2.32%) |
Sep 06, 2022 | 43.97 | 44.60 | 43.87 | 44.57 | 298,176 | +0.74(+1.68%) |
Sep 02, 2022 | 44.30 | 44.81 | 43.68 | 43.83 | 202,403 | -0.17(-0.38%) |
Sep 01, 2022 | 43.84 | 44.65 | 43.53 | 44.00 | 236,011 | +0.06(+0.13%) |
Aug 31, 2022 | 44.42 | 44.47 | 43.86 | 43.94 | 350,150 | -0.48(-1.08%) |
Aug 30, 2022 | 45.89 | 45.89 | 43.99 | 44.42 | 253,497 | -1.45(-3.16%) |
Aug 29, 2022 | 45.98 | 46.32 | 45.68 | 45.87 | 204,842 | -0.18(-0.38%) |
Aug 26, 2022 | 46.43 | 46.46 | 45.80 | 46.04 | 150,131 | -0.24(-0.52%) |
Aug 25, 2022 | 45.98 | 46.38 | 45.79 | 46.28 | 193,427 | +0.49(+1.07%) |
Aug 24, 2022 | 46.55 | 46.55 | 45.39 | 45.80 | 165,003 | -0.73(-1.57%) |
Aug 23, 2022 | 47.24 | 47.44 | 46.33 | 46.52 | 184,629 | -0.90(-1.89%) |
Aug 22, 2022 | 48.52 | 48.52 | 47.17 | 47.42 | 164,088 | -1.27(-2.62%) |
Aug 19, 2022 | 48.75 | 49.01 | 48.49 | 48.69 | 136,475 | -0.09(-0.19%) |
Aug 18, 2022 | 49.31 | 49.41 | 48.67 | 48.79 | 158,767 | -0.28(-0.56%) |
Aug 17, 2022 | 49.03 | 49.35 | 48.86 | 49.06 | 155,236 | -0.47(-0.95%) |
Aug 16, 2022 | 48.91 | 49.81 | 48.89 | 49.53 | 203,152 | +0.52(+1.05%) |
Aug 15, 2022 | 48.45 | 49.05 | 48.32 | 49.02 | 200,210 | +0.42(+0.87%) |
Aug 12, 2022 | 47.91 | 48.59 | 47.68 | 48.59 | 179,736 | +0.96(+2.02%) |
Aug 11, 2022 | 48.06 | 48.12 | 47.51 | 47.63 | 171,671 | -0.10(-0.21%) |
Aug 10, 2022 | 48.40 | 48.63 | 47.64 | 47.73 | 232,033 | -0.54(-1.11%) |
Aug 09, 2022 | 48.44 | 48.99 | 47.99 | 48.27 | 220,435 | -0.03(-0.06%) |
Aug 08, 2022 | 48.72 | 49.10 | 47.99 | 48.30 | 217,019 | -0.21(-0.44%) |
Aug 05, 2022 | 48.66 | 49.00 | 48.31 | 48.51 | 212,736 | -0.78(-1.59%) |
Aug 04, 2022 | 50.39 | 50.39 | 48.83 | 49.29 | 188,618 | +0.08(+0.17%) |
Aug 03, 2022 | 49.24 | 49.35 | 47.99 | 49.21 | 190,416 | -0.27(-0.54%) |
Aug 02, 2022 | 49.53 | 49.91 | 49.23 | 49.48 | 121,621 | +0.05(+0.09%) |
Aug 01, 2022 | 49.28 | 49.68 | 48.77 | 49.43 | 122,735 | -0.10(-0.21%) |
Jul 29, 2022 | 49.33 | 49.87 | 49.33 | 49.53 | 127,892 | +0.02(+0.04%) |
Jul 28, 2022 | 49.16 | 49.63 | 48.72 | 49.51 | 154,346 | +0.91(+1.87%) |
Jul 27, 2022 | 48.29 | 48.74 | 48.24 | 48.61 | 169,502 | +0.07(+0.15%) |
Jul 26, 2022 | 48.39 | 48.91 | 48.20 | 48.53 | 114,527 | +0.19(+0.40%) |
Jul 25, 2022 | 47.74 | 48.41 | 47.56 | 48.34 | 279,309 | +0.60(+1.26%) |
Jul 22, 2022 | 47.80 | 47.89 | 47.22 | 47.74 | 183,465 | +0.27(+0.56%) |
Jul 21, 2022 | 47.71 | 48.05 | 47.16 | 47.47 | 228,411 | -0.91(-1.87%) |
Jul 20, 2022 | 49.08 | 49.31 | 47.79 | 48.38 | 232,260 | -0.67(-1.36%) |
Jul 19, 2022 | 48.83 | 49.37 | 48.70 | 49.05 | 178,676 | +0.43(+0.88%) |
Jul 18, 2022 | 49.39 | 49.46 | 48.56 | 48.62 | 127,796 | -0.81(-1.65%) |
Jul 15, 2022 | 49.20 | 50.04 | 48.48 | 49.43 | 228,689 | +0.75(+1.54%) |
Jul 14, 2022 | 47.47 | 48.83 | 47.47 | 48.68 | 169,399 | +0.59(+1.24%) |
Jul 13, 2022 | 47.57 | 48.37 | 47.52 | 48.09 | 229,250 | +0.39(+0.82%) |
Jul 12, 2022 | 47.92 | 48.48 | 47.34 | 47.69 | 131,344 | -0.27(-0.55%) |
Jul 11, 2022 | 47.79 | 48.28 | 47.37 | 47.96 | 171,458 | +0.35(+0.73%) |
Jul 08, 2022 | 48.22 | 48.22 | 47.45 | 47.61 | 191,605 | -0.60(-1.25%) |
Jul 07, 2022 | 48.70 | 48.81 | 47.89 | 48.21 | 359,266 | -0.22(-0.45%) |
Jul 06, 2022 | 47.27 | 48.58 | 47.25 | 48.43 | 225,838 | +1.02(+2.14%) |
Jul 05, 2022 | 49.56 | 49.56 | 46.89 | 47.42 | 262,436 | -2.50(-5.00%) |