Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.63 | 47.58 | 44.85 | 45.00 | 288,134 | -1.73(-3.70%) |
Sep 29, 2022 | 47.61 | 48.19 | 45.78 | 46.73 | 383,153 | -1.21(-2.52%) |
Sep 28, 2022 | 44.34 | 48.33 | 44.25 | 47.94 | 640,140 | +4.09(+9.33%) |
Sep 27, 2022 | 42.43 | 43.94 | 41.97 | 43.85 | 289,364 | +2.18(+5.23%) |
Sep 26, 2022 | 39.96 | 42.15 | 39.91 | 41.67 | 233,649 | +1.63(+4.07%) |
Sep 23, 2022 | 40.46 | 40.93 | 38.71 | 40.04 | 286,979 | -0.92(-2.25%) |
Sep 22, 2022 | 42.37 | 42.81 | 39.88 | 40.96 | 376,916 | -1.67(-3.92%) |
Sep 21, 2022 | 43.53 | 44.58 | 42.48 | 42.63 | 300,742 | -0.63(-1.46%) |
Sep 20, 2022 | 42.43 | 43.87 | 41.66 | 43.26 | 264,686 | +0.28(+0.65%) |
Sep 19, 2022 | 43.48 | 43.96 | 41.64 | 42.98 | 500,805 | -1.13(-2.56%) |
Sep 16, 2022 | 43.69 | 44.58 | 42.72 | 44.11 | 462,818 | -0.70(-1.56%) |
Sep 15, 2022 | 42.45 | 44.87 | 42.45 | 44.81 | 231,939 | +1.86(+4.33%) |
Sep 14, 2022 | 41.98 | 43.10 | 41.65 | 42.95 | 455,621 | +0.99(+2.36%) |
Sep 13, 2022 | 41.92 | 43.15 | 41.10 | 41.96 | 321,182 | -1.77(-4.05%) |
Sep 12, 2022 | 44.27 | 45.01 | 43.13 | 43.73 | 153,317 | -0.53(-1.20%) |
Sep 09, 2022 | 42.69 | 44.46 | 42.69 | 44.26 | 354,726 | +1.98(+4.68%) |
Sep 08, 2022 | 40.83 | 42.60 | 39.77 | 42.28 | 176,312 | +0.90(+2.17%) |
Sep 07, 2022 | 38.75 | 41.49 | 38.42 | 41.38 | 254,969 | +2.59(+6.68%) |
Sep 06, 2022 | 39.45 | 39.98 | 38.32 | 38.79 | 265,365 | -0.82(-2.07%) |
Sep 02, 2022 | 40.63 | 40.77 | 39.23 | 39.61 | 154,182 | -0.40(-1.00%) |
Sep 01, 2022 | 38.93 | 40.02 | 38.43 | 40.01 | 184,764 | +0.18(+0.45%) |
Aug 31, 2022 | 39.25 | 40.59 | 38.96 | 39.83 | 232,497 | +0.86(+2.21%) |
Aug 30, 2022 | 40.18 | 40.76 | 38.95 | 38.97 | 196,453 | -0.92(-2.31%) |
Aug 29, 2022 | 41.15 | 41.38 | 39.75 | 39.89 | 246,708 | -1.73(-4.16%) |
Aug 26, 2022 | 43.38 | 43.50 | 41.38 | 41.62 | 142,064 | -1.88(-4.32%) |
Aug 25, 2022 | 43.27 | 43.94 | 42.61 | 43.50 | 181,400 | +0.70(+1.64%) |
Aug 24, 2022 | 43.26 | 44.15 | 41.98 | 42.80 | 176,604 | -0.08(-0.19%) |
Aug 23, 2022 | 43.24 | 43.72 | 42.15 | 42.88 | 220,768 | -0.27(-0.63%) |
Aug 22, 2022 | 42.71 | 44.12 | 42.33 | 43.15 | 314,277 | +0.00(+0.00%) |
Aug 19, 2022 | 44.74 | 44.74 | 42.62 | 43.15 | 223,784 | -1.68(-3.75%) |
Aug 18, 2022 | 44.18 | 45.55 | 42.11 | 44.83 | 300,226 | +0.54(+1.22%) |
Aug 17, 2022 | 47.15 | 47.15 | 43.50 | 44.29 | 471,213 | -3.48(-7.28%) |
Aug 16, 2022 | 48.90 | 48.90 | 47.09 | 47.77 | 186,787 | -1.43(-2.91%) |
Aug 15, 2022 | 47.25 | 49.55 | 47.25 | 49.20 | 281,862 | +1.06(+2.20%) |
Aug 12, 2022 | 48.60 | 48.60 | 47.29 | 48.14 | 182,783 | -0.24(-0.50%) |
Aug 11, 2022 | 48.29 | 49.44 | 47.38 | 48.38 | 211,951 | +0.38(+0.79%) |
Aug 10, 2022 | 46.87 | 49.23 | 46.01 | 48.00 | 283,714 | +1.87(+4.05%) |
Aug 09, 2022 | 48.43 | 48.99 | 45.87 | 46.13 | 428,748 | -2.75(-5.63%) |
Aug 08, 2022 | 48.13 | 49.91 | 47.94 | 48.88 | 243,263 | +1.15(+2.41%) |
Aug 05, 2022 | 46.60 | 48.55 | 46.08 | 47.73 | 336,473 | +0.55(+1.17%) |
Aug 04, 2022 | 46.95 | 47.63 | 46.19 | 47.18 | 221,251 | +0.17(+0.36%) |
Aug 03, 2022 | 48.10 | 48.25 | 46.74 | 47.01 | 177,892 | -0.48(-1.01%) |
Aug 02, 2022 | 44.53 | 47.74 | 44.46 | 47.49 | 258,339 | +2.24(+4.95%) |
Aug 01, 2022 | 44.83 | 45.66 | 44.22 | 45.25 | 332,180 | -0.26(-0.57%) |
Jul 29, 2022 | 45.38 | 46.48 | 44.91 | 45.51 | 321,569 | -0.06(-0.13%) |
Jul 28, 2022 | 45.21 | 46.33 | 44.24 | 45.57 | 550,342 | +0.52(+1.15%) |
Jul 27, 2022 | 44.98 | 45.41 | 42.58 | 45.05 | 641,418 | +1.91(+4.43%) |
Jul 26, 2022 | 41.53 | 43.14 | 40.12 | 43.14 | 358,122 | +1.53(+3.68%) |
Jul 25, 2022 | 41.16 | 41.84 | 39.20 | 41.61 | 660,979 | +0.10(+0.24%) |
Jul 22, 2022 | 43.47 | 44.46 | 41.18 | 41.51 | 442,068 | -2.15(-4.92%) |
Jul 21, 2022 | 40.72 | 43.93 | 40.44 | 43.66 | 404,116 | +3.09(+7.62%) |
Jul 20, 2022 | 39.35 | 41.09 | 38.76 | 40.57 | 304,796 | +1.11(+2.81%) |
Jul 19, 2022 | 39.37 | 39.93 | 38.67 | 39.46 | 195,576 | +0.65(+1.67%) |
Jul 18, 2022 | 39.28 | 39.97 | 38.48 | 38.81 | 265,275 | -0.10(-0.26%) |
Jul 15, 2022 | 37.39 | 39.80 | 36.85 | 38.91 | 457,022 | +1.93(+5.22%) |
Jul 14, 2022 | 36.91 | 37.04 | 35.73 | 36.98 | 134,863 | -0.48(-1.28%) |
Jul 13, 2022 | 36.99 | 38.39 | 36.58 | 37.46 | 288,604 | -0.54(-1.42%) |
Jul 12, 2022 | 40.40 | 41.46 | 36.83 | 38.00 | 327,852 | -1.93(-4.83%) |
Jul 11, 2022 | 39.88 | 40.99 | 39.05 | 39.93 | 493,151 | -2.26(-5.36%) |
Jul 08, 2022 | 40.37 | 42.68 | 39.49 | 42.19 | 281,122 | +1.18(+2.88%) |
Jul 07, 2022 | 39.68 | 41.66 | 39.05 | 41.01 | 278,360 | +1.39(+3.51%) |
Jul 06, 2022 | 39.59 | 41.31 | 38.94 | 39.62 | 179,867 | +0.13(+0.33%) |
Jul 05, 2022 | 38.38 | 39.64 | 37.63 | 39.49 | 286,686 | +0.55(+1.41%) |