Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.67 | 49.30 | 47.38 | 48.09 | 1,897,007 | -0.24(-0.49%) |
Sep 29, 2022 | 47.66 | 48.37 | 46.32 | 48.33 | 1,853,620 | +0.25(+0.51%) |
Sep 28, 2022 | 45.34 | 48.21 | 44.77 | 48.08 | 1,925,537 | +3.17(+7.05%) |
Sep 27, 2022 | 45.71 | 46.06 | 44.42 | 44.92 | 1,274,743 | +0.28(+0.62%) |
Sep 26, 2022 | 47.91 | 48.02 | 44.63 | 44.64 | 1,797,034 | -3.91(-8.06%) |
Sep 23, 2022 | 49.93 | 50.04 | 47.82 | 48.56 | 2,000,552 | -4.25(-8.04%) |
Sep 22, 2022 | 54.62 | 55.26 | 52.68 | 52.80 | 932,431 | -0.65(-1.21%) |
Sep 21, 2022 | 55.87 | 56.27 | 53.45 | 53.45 | 1,332,266 | -1.00(-1.84%) |
Sep 20, 2022 | 55.20 | 55.20 | 53.52 | 54.45 | 1,023,853 | -0.93(-1.69%) |
Sep 19, 2022 | 53.49 | 55.81 | 53.27 | 55.39 | 1,003,179 | -0.45(-0.81%) |
Sep 16, 2022 | 57.97 | 58.02 | 54.05 | 55.84 | 2,676,056 | -1.74(-3.02%) |
Sep 15, 2022 | 58.57 | 59.32 | 57.33 | 57.58 | 1,044,778 | -2.91(-4.81%) |
Sep 14, 2022 | 58.43 | 61.50 | 58.40 | 60.49 | 1,717,399 | +3.16(+5.50%) |
Sep 13, 2022 | 57.33 | 58.69 | 57.04 | 57.34 | 943,556 | -1.12(-1.92%) |
Sep 12, 2022 | 58.44 | 59.50 | 57.64 | 58.46 | 965,591 | +1.12(+1.95%) |
Sep 09, 2022 | 56.77 | 57.80 | 56.03 | 57.34 | 1,031,291 | +1.79(+3.22%) |
Sep 08, 2022 | 55.52 | 55.65 | 54.34 | 55.55 | 831,152 | +0.45(+0.82%) |
Sep 07, 2022 | 54.62 | 55.39 | 53.34 | 55.09 | 1,176,194 | -1.29(-2.28%) |
Sep 06, 2022 | 58.06 | 58.36 | 56.05 | 56.38 | 1,111,986 | -1.00(-1.75%) |
Sep 02, 2022 | 58.95 | 59.16 | 56.68 | 57.38 | 1,270,590 | +0.81(+1.42%) |
Sep 01, 2022 | 57.45 | 57.73 | 55.79 | 56.58 | 1,083,389 | -2.02(-3.44%) |
Aug 31, 2022 | 56.80 | 59.22 | 55.55 | 58.59 | 1,065,387 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.46 | 58.53 | 864,965 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.76 | 59.35 | 61.63 | 1,140,226 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.54 | 59.86 | 60.47 | 896,051 | -1.20(-1.94%) |
Aug 25, 2022 | 62.25 | 62.65 | 60.85 | 61.67 | 717,541 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.62 | 1,452,741 | +1.24(+2.05%) |
Aug 23, 2022 | 59.71 | 62.34 | 59.63 | 60.38 | 1,284,475 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.57 | 55.70 | 58.46 | 790,716 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.58 | 1,060,325 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.70 | 57.59 | 59.55 | 1,070,046 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.39 | 55.29 | 56.87 | 867,710 | +0.90(+1.62%) |
Aug 16, 2022 | 58.11 | 59.06 | 55.70 | 55.97 | 985,210 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.95 | 55.45 | 57.59 | 964,580 | -2.06(-3.46%) |
Aug 12, 2022 | 58.85 | 59.79 | 57.36 | 59.65 | 757,392 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.69 | 57.57 | 59.13 | 1,501,309 | +2.93(+5.22%) |
Aug 10, 2022 | 54.26 | 56.45 | 53.06 | 56.20 | 1,483,780 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.76 | 53.20 | 53.91 | 913,306 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.80 | 52.04 | 53.13 | 787,606 | +0.39(+0.74%) |
Aug 05, 2022 | 50.00 | 53.59 | 49.91 | 52.74 | 669,402 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.26 | 50.70 | 50.97 | 1,191,958 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,079,047 | -1.91(-3.41%) |
Aug 02, 2022 | 55.83 | 56.72 | 54.96 | 56.07 | 1,028,202 | +0.26(+0.46%) |
Aug 01, 2022 | 55.36 | 56.30 | 53.87 | 55.81 | 1,160,433 | -0.89(-1.57%) |
Jul 29, 2022 | 57.26 | 57.49 | 55.78 | 56.71 | 1,377,836 | +1.19(+2.14%) |
Jul 28, 2022 | 56.02 | 56.55 | 53.51 | 55.52 | 1,484,241 | +0.84(+1.54%) |
Jul 27, 2022 | 50.53 | 55.19 | 50.53 | 54.68 | 3,094,533 | +4.34(+8.62%) |
Jul 26, 2022 | 50.98 | 51.30 | 48.87 | 50.34 | 2,124,333 | -0.06(-0.12%) |
Jul 25, 2022 | 48.26 | 50.71 | 47.59 | 50.40 | 1,300,692 | +3.52(+7.52%) |
Jul 22, 2022 | 48.02 | 48.91 | 46.31 | 46.87 | 1,073,696 | -1.13(-2.35%) |
Jul 21, 2022 | 47.28 | 48.05 | 45.94 | 48.00 | 1,046,956 | -1.10(-2.24%) |
Jul 20, 2022 | 46.62 | 49.20 | 46.31 | 49.10 | 1,022,495 | +2.08(+4.43%) |
Jul 19, 2022 | 44.63 | 47.12 | 44.49 | 47.02 | 901,228 | +2.09(+4.65%) |
Jul 18, 2022 | 44.42 | 46.22 | 43.99 | 44.93 | 1,293,913 | +1.84(+4.26%) |
Jul 15, 2022 | 43.81 | 43.88 | 42.25 | 43.09 | 1,379,587 | +0.40(+0.94%) |
Jul 14, 2022 | 41.65 | 42.85 | 40.41 | 42.69 | 1,195,594 | -0.98(-2.25%) |
Jul 13, 2022 | 42.27 | 44.30 | 41.84 | 43.67 | 1,206,499 | +0.61(+1.41%) |
Jul 12, 2022 | 43.09 | 44.21 | 42.57 | 43.07 | 1,154,747 | -1.97(-4.38%) |
Jul 11, 2022 | 44.77 | 45.26 | 43.03 | 45.04 | 1,390,824 | -0.73(-1.59%) |
Jul 08, 2022 | 46.88 | 47.12 | 45.06 | 45.76 | 1,187,945 | -0.22(-0.47%) |
Jul 07, 2022 | 45.07 | 46.56 | 44.77 | 45.98 | 1,151,116 | +2.86(+6.62%) |
Jul 06, 2022 | 42.79 | 43.77 | 41.01 | 43.12 | 2,057,878 | +0.13(+0.30%) |
Jul 05, 2022 | 44.50 | 44.54 | 41.62 | 43.00 | 1,921,605 | -2.90(-6.31%) |