Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.78 | 44.39 | 43.57 | 43.62 | 812,439 | +0.11(+0.26%) |
Sep 29, 2022 | 43.41 | 43.60 | 42.51 | 43.51 | 673,578 | -0.42(-0.95%) |
Sep 28, 2022 | 42.66 | 44.24 | 42.66 | 43.92 | 516,165 | +1.37(+3.22%) |
Sep 27, 2022 | 43.01 | 43.53 | 42.15 | 42.55 | 552,332 | -0.12(-0.29%) |
Sep 26, 2022 | 44.04 | 44.26 | 41.95 | 42.67 | 800,693 | -1.70(-3.84%) |
Sep 23, 2022 | 44.71 | 44.89 | 43.71 | 44.38 | 532,322 | -0.79(-1.76%) |
Sep 22, 2022 | 46.62 | 46.67 | 44.66 | 45.17 | 807,342 | -1.54(-3.30%) |
Sep 21, 2022 | 47.09 | 48.02 | 46.70 | 46.71 | 593,665 | -0.11(-0.24%) |
Sep 20, 2022 | 47.76 | 47.76 | 46.40 | 46.83 | 1,398,244 | -1.52(-3.15%) |
Sep 19, 2022 | 47.70 | 48.97 | 47.65 | 48.35 | 655,633 | +0.51(+1.07%) |
Sep 16, 2022 | 47.73 | 48.44 | 47.24 | 47.84 | 2,399,981 | -0.20(-0.41%) |
Sep 15, 2022 | 47.35 | 48.71 | 47.08 | 48.04 | 923,975 | +0.74(+1.56%) |
Sep 14, 2022 | 48.70 | 48.70 | 46.88 | 47.30 | 1,078,492 | -1.35(-2.78%) |
Sep 13, 2022 | 50.58 | 50.63 | 48.62 | 48.65 | 795,982 | -2.77(-5.39%) |
Sep 12, 2022 | 51.36 | 52.00 | 51.19 | 51.43 | 994,148 | +0.45(+0.89%) |
Sep 09, 2022 | 50.76 | 51.44 | 50.53 | 50.97 | 543,625 | +0.31(+0.62%) |
Sep 08, 2022 | 49.15 | 50.67 | 48.76 | 50.66 | 569,495 | +1.10(+2.21%) |
Sep 07, 2022 | 48.59 | 49.63 | 48.11 | 49.56 | 605,440 | +1.02(+2.11%) |
Sep 06, 2022 | 49.88 | 50.03 | 48.17 | 48.54 | 897,388 | -1.28(-2.58%) |
Sep 02, 2022 | 50.40 | 51.35 | 49.65 | 49.82 | 462,553 | -0.07(-0.13%) |
Sep 01, 2022 | 50.02 | 50.02 | 48.99 | 49.89 | 835,762 | -0.22(-0.45%) |
Aug 31, 2022 | 51.26 | 51.39 | 50.06 | 50.11 | 393,398 | -1.04(-2.03%) |
Aug 30, 2022 | 51.90 | 52.28 | 51.06 | 51.15 | 402,835 | -0.81(-1.57%) |
Aug 29, 2022 | 52.72 | 52.89 | 51.88 | 51.97 | 566,382 | -1.22(-2.29%) |
Aug 26, 2022 | 54.43 | 54.43 | 53.04 | 53.19 | 435,131 | -1.04(-1.92%) |
Aug 25, 2022 | 52.92 | 54.25 | 52.59 | 54.23 | 248,710 | +1.41(+2.68%) |
Aug 24, 2022 | 53.33 | 53.33 | 52.48 | 52.81 | 276,196 | -0.32(-0.60%) |
Aug 23, 2022 | 53.21 | 53.43 | 52.99 | 53.13 | 281,281 | +0.10(+0.19%) |
Aug 22, 2022 | 54.16 | 54.27 | 52.89 | 53.03 | 376,369 | -1.69(-3.08%) |
Aug 19, 2022 | 55.15 | 55.27 | 54.57 | 54.71 | 306,457 | -0.66(-1.20%) |
Aug 18, 2022 | 54.95 | 55.44 | 54.80 | 55.38 | 259,044 | +0.42(+0.77%) |
Aug 17, 2022 | 55.02 | 55.48 | 54.50 | 54.96 | 384,873 | -0.53(-0.96%) |
Aug 16, 2022 | 55.13 | 55.83 | 54.74 | 55.49 | 382,965 | +0.26(+0.47%) |
Aug 15, 2022 | 55.07 | 55.44 | 54.84 | 55.23 | 353,930 | -0.29(-0.52%) |
Aug 12, 2022 | 55.13 | 55.57 | 54.88 | 55.52 | 317,656 | +0.81(+1.47%) |
Aug 11, 2022 | 54.26 | 54.92 | 54.25 | 54.71 | 374,006 | +0.62(+1.14%) |
Aug 10, 2022 | 53.80 | 54.73 | 53.64 | 54.10 | 597,317 | +1.15(+2.18%) |
Aug 09, 2022 | 52.21 | 52.96 | 51.81 | 52.94 | 595,336 | +0.62(+1.18%) |
Aug 08, 2022 | 52.11 | 53.09 | 52.11 | 52.32 | 434,073 | +0.42(+0.81%) |
Aug 05, 2022 | 51.52 | 52.19 | 51.52 | 51.90 | 376,274 | +0.18(+0.34%) |
Aug 04, 2022 | 51.93 | 52.28 | 51.55 | 51.73 | 594,673 | -0.37(-0.70%) |
Aug 03, 2022 | 52.52 | 52.52 | 51.57 | 52.09 | 633,444 | -0.34(-0.64%) |
Aug 02, 2022 | 54.14 | 54.14 | 52.41 | 52.43 | 539,322 | -2.20(-4.03%) |
Aug 01, 2022 | 53.83 | 54.98 | 53.52 | 54.63 | 559,209 | +0.30(+0.55%) |
Jul 29, 2022 | 54.41 | 55.14 | 54.05 | 54.33 | 1,060,984 | -0.16(-0.29%) |
Jul 28, 2022 | 53.83 | 55.27 | 53.78 | 54.49 | 824,263 | +1.24(+2.32%) |
Jul 27, 2022 | 52.15 | 53.45 | 52.15 | 53.25 | 656,255 | +1.31(+2.52%) |
Jul 26, 2022 | 52.41 | 52.59 | 51.63 | 51.94 | 1,022,646 | -0.61(-1.16%) |
Jul 25, 2022 | 52.42 | 53.01 | 52.02 | 52.55 | 777,213 | +0.37(+0.72%) |
Jul 22, 2022 | 52.40 | 52.77 | 51.73 | 52.17 | 470,506 | -0.15(-0.29%) |
Jul 21, 2022 | 51.77 | 52.34 | 51.32 | 52.32 | 418,446 | +0.26(+0.50%) |
Jul 20, 2022 | 51.47 | 52.26 | 51.09 | 52.06 | 474,927 | +0.61(+1.18%) |
Jul 19, 2022 | 50.27 | 51.67 | 50.11 | 51.45 | 726,634 | +1.69(+3.39%) |
Jul 18, 2022 | 50.37 | 51.00 | 49.64 | 49.77 | 674,537 | -0.74(-1.47%) |
Jul 15, 2022 | 50.82 | 51.16 | 50.21 | 50.51 | 504,673 | +0.39(+0.79%) |
Jul 14, 2022 | 50.17 | 50.26 | 49.44 | 50.11 | 540,123 | -0.82(-1.62%) |
Jul 13, 2022 | 50.76 | 51.20 | 50.09 | 50.94 | 594,886 | -0.30(-0.59%) |
Jul 12, 2022 | 51.21 | 52.58 | 50.90 | 51.24 | 824,896 | +0.04(+0.07%) |
Jul 11, 2022 | 50.65 | 51.45 | 50.65 | 51.20 | 493,928 | +0.50(+0.98%) |
Jul 08, 2022 | 51.13 | 51.17 | 50.45 | 50.70 | 526,774 | -0.22(-0.42%) |
Jul 07, 2022 | 50.72 | 51.40 | 50.72 | 50.92 | 692,575 | +0.49(+0.97%) |
Jul 06, 2022 | 51.17 | 51.52 | 49.99 | 50.43 | 734,327 | -1.01(-1.97%) |
Jul 05, 2022 | 50.15 | 51.45 | 49.61 | 51.44 | 635,562 | +0.80(+1.57%) |