Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.04 | 36.73 | 35.60 | 35.70 | 86,975 | -0.80(-2.19%) |
Sep 29, 2022 | 37.16 | 37.16 | 35.76 | 36.50 | 81,139 | -1.44(-3.80%) |
Sep 28, 2022 | 36.14 | 38.49 | 35.95 | 37.94 | 43,663 | +2.20(+6.16%) |
Sep 27, 2022 | 36.48 | 37.20 | 35.34 | 35.74 | 62,210 | -0.18(-0.50%) |
Sep 26, 2022 | 37.49 | 38.74 | 35.75 | 35.92 | 81,495 | -1.76(-4.67%) |
Sep 23, 2022 | 38.37 | 38.44 | 36.74 | 37.68 | 98,628 | -1.38(-3.53%) |
Sep 22, 2022 | 40.76 | 41.08 | 38.86 | 39.06 | 124,324 | -2.15(-5.22%) |
Sep 21, 2022 | 42.43 | 42.90 | 41.13 | 41.21 | 99,400 | -0.83(-1.97%) |
Sep 20, 2022 | 42.58 | 44.06 | 41.61 | 42.04 | 59,249 | -1.20(-2.78%) |
Sep 19, 2022 | 41.43 | 43.42 | 41.43 | 43.24 | 66,295 | +1.45(+3.47%) |
Sep 16, 2022 | 40.02 | 42.15 | 40.01 | 41.79 | 83,346 | +0.94(+2.30%) |
Sep 15, 2022 | 40.27 | 41.79 | 40.27 | 40.85 | 51,972 | +0.25(+0.62%) |
Sep 14, 2022 | 40.28 | 42.05 | 39.15 | 40.60 | 90,721 | +0.13(+0.32%) |
Sep 13, 2022 | 42.01 | 42.98 | 40.20 | 40.47 | 99,278 | -3.44(-7.83%) |
Sep 12, 2022 | 43.50 | 44.08 | 42.56 | 43.91 | 45,465 | +0.78(+1.81%) |
Sep 09, 2022 | 41.85 | 43.30 | 41.85 | 43.13 | 51,663 | +1.69(+4.08%) |
Sep 08, 2022 | 40.79 | 41.60 | 39.44 | 41.44 | 53,770 | +0.51(+1.25%) |
Sep 07, 2022 | 38.93 | 41.20 | 38.93 | 40.93 | 65,444 | +1.92(+4.92%) |
Sep 06, 2022 | 41.17 | 41.17 | 38.23 | 39.01 | 112,222 | -2.18(-5.29%) |
Sep 02, 2022 | 42.39 | 44.80 | 40.84 | 41.19 | 62,622 | -0.58(-1.39%) |
Sep 01, 2022 | 41.00 | 42.40 | 39.30 | 41.77 | 142,738 | +1.68(+4.19%) |
Aug 31, 2022 | 41.50 | 41.65 | 39.84 | 40.09 | 83,500 | -1.19(-2.88%) |
Aug 30, 2022 | 42.87 | 42.87 | 40.75 | 41.28 | 67,245 | -0.84(-1.99%) |
Aug 29, 2022 | 42.40 | 43.21 | 41.85 | 42.12 | 95,268 | -0.65(-1.52%) |
Aug 26, 2022 | 45.69 | 45.91 | 42.36 | 42.77 | 59,963 | -2.47(-5.46%) |
Aug 25, 2022 | 44.34 | 45.50 | 43.42 | 45.24 | 26,269 | +1.03(+2.33%) |
Aug 24, 2022 | 44.49 | 45.20 | 43.62 | 44.21 | 83,559 | -0.08(-0.18%) |
Aug 23, 2022 | 44.56 | 44.77 | 43.53 | 44.29 | 99,571 | +0.22(+0.50%) |
Aug 22, 2022 | 46.22 | 46.63 | 43.81 | 44.07 | 74,709 | -2.47(-5.31%) |
Aug 19, 2022 | 47.43 | 47.43 | 46.08 | 46.54 | 58,101 | -2.02(-4.16%) |
Aug 18, 2022 | 47.94 | 48.75 | 46.99 | 48.56 | 38,263 | +0.64(+1.34%) |
Aug 17, 2022 | 49.27 | 49.27 | 47.47 | 47.92 | 28,603 | -2.17(-4.33%) |
Aug 16, 2022 | 49.74 | 50.87 | 49.25 | 50.09 | 50,328 | +0.05(+0.10%) |
Aug 15, 2022 | 52.26 | 52.26 | 49.55 | 50.04 | 60,093 | -2.16(-4.14%) |
Aug 12, 2022 | 52.82 | 52.82 | 50.66 | 52.20 | 60,703 | +0.20(+0.38%) |
Aug 11, 2022 | 49.63 | 52.68 | 49.05 | 52.00 | 122,178 | +3.50(+7.22%) |
Aug 10, 2022 | 48.62 | 49.72 | 47.44 | 48.50 | 83,343 | +1.63(+3.48%) |
Aug 09, 2022 | 47.71 | 47.81 | 45.99 | 46.87 | 44,607 | -1.43(-2.96%) |
Aug 08, 2022 | 47.49 | 49.68 | 46.66 | 48.30 | 57,205 | +1.66(+3.56%) |
Aug 05, 2022 | 45.46 | 47.40 | 45.27 | 46.64 | 51,965 | +0.10(+0.21%) |
Aug 04, 2022 | 45.37 | 47.36 | 44.54 | 46.54 | 61,462 | +1.29(+2.85%) |
Aug 03, 2022 | 45.33 | 46.20 | 44.20 | 45.25 | 91,487 | -0.46(-1.01%) |
Aug 02, 2022 | 48.52 | 49.13 | 45.52 | 45.71 | 97,837 | -3.13(-6.41%) |
Aug 01, 2022 | 47.67 | 49.68 | 47.59 | 48.84 | 43,139 | +0.33(+0.68%) |
Jul 29, 2022 | 49.23 | 49.29 | 46.60 | 48.51 | 41,806 | +0.09(+0.19%) |
Jul 28, 2022 | 49.39 | 49.43 | 46.69 | 48.42 | 53,582 | -0.18(-0.37%) |
Jul 27, 2022 | 47.77 | 49.36 | 46.24 | 48.60 | 69,766 | +1.35(+2.86%) |
Jul 26, 2022 | 46.08 | 47.45 | 45.50 | 47.25 | 58,476 | +0.14(+0.30%) |
Jul 25, 2022 | 50.01 | 50.01 | 46.11 | 47.11 | 54,119 | -2.90(-5.80%) |
Jul 22, 2022 | 48.50 | 52.17 | 48.01 | 50.01 | 77,158 | +2.00(+4.17%) |
Jul 21, 2022 | 45.30 | 48.26 | 44.13 | 48.01 | 71,542 | +2.01(+4.37%) |
Jul 20, 2022 | 45.79 | 46.36 | 44.99 | 46.00 | 29,262 | +0.57(+1.25%) |
Jul 19, 2022 | 44.70 | 46.16 | 42.72 | 45.43 | 68,142 | +1.85(+4.25%) |
Jul 18, 2022 | 43.26 | 46.00 | 42.70 | 43.58 | 88,199 | +0.76(+1.77%) |
Jul 15, 2022 | 43.98 | 43.98 | 41.61 | 42.82 | 87,703 | +0.11(+0.26%) |
Jul 14, 2022 | 43.53 | 43.53 | 41.25 | 42.71 | 78,179 | -1.85(-4.15%) |
Jul 13, 2022 | 43.49 | 45.01 | 42.02 | 44.56 | 69,408 | +0.06(+0.13%) |
Jul 12, 2022 | 44.70 | 46.46 | 44.05 | 44.50 | 71,603 | -0.07(-0.16%) |
Jul 11, 2022 | 44.89 | 46.22 | 44.26 | 44.57 | 46,213 | -1.03(-2.26%) |
Jul 08, 2022 | 45.60 | 47.27 | 45.04 | 45.60 | 30,030 | -0.34(-0.74%) |
Jul 07, 2022 | 46.58 | 47.42 | 45.56 | 45.94 | 55,689 | -0.13(-0.28%) |
Jul 06, 2022 | 49.58 | 50.00 | 45.37 | 46.07 | 48,459 | -3.51(-7.08%) |
Jul 05, 2022 | 44.58 | 49.74 | 44.58 | 49.58 | 81,480 | +3.38(+7.32%) |