Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.56 | 49.50 | 47.53 | 47.60 | 9,497 | -0.16(-0.33%) |
Sep 29, 2022 | 48.77 | 48.80 | 46.97 | 47.76 | 16,514 | -1.88(-3.78%) |
Sep 28, 2022 | 47.94 | 50.03 | 47.75 | 49.64 | 55,145 | +4.07(+8.92%) |
Sep 27, 2022 | 46.11 | 46.70 | 45.23 | 45.57 | 32,825 | +1.18(+2.66%) |
Sep 26, 2022 | 46.31 | 46.47 | 44.21 | 44.39 | 17,550 | -1.37(-2.99%) |
Sep 23, 2022 | 46.14 | 46.42 | 44.69 | 45.76 | 21,409 | -1.46(-3.09%) |
Sep 22, 2022 | 47.23 | 47.74 | 46.15 | 47.22 | 12,241 | -0.55(-1.15%) |
Sep 21, 2022 | 50.28 | 50.88 | 47.74 | 47.77 | 82,345 | -2.33(-4.65%) |
Sep 20, 2022 | 49.76 | 50.37 | 49.30 | 50.10 | 31,456 | -0.73(-1.43%) |
Sep 19, 2022 | 50.84 | 50.93 | 49.09 | 50.83 | 40,905 | -1.00(-1.93%) |
Sep 16, 2022 | 51.67 | 52.17 | 50.78 | 51.83 | 15,778 | -1.14(-2.15%) |
Sep 15, 2022 | 53.17 | 53.77 | 52.00 | 52.96 | 43,079 | +0.45(+0.86%) |
Sep 14, 2022 | 51.79 | 52.99 | 51.62 | 52.52 | 63,197 | +0.77(+1.49%) |
Sep 13, 2022 | 53.84 | 53.84 | 51.46 | 51.75 | 60,395 | -4.72(-8.35%) |
Sep 12, 2022 | 56.77 | 56.77 | 56.05 | 56.46 | 21,148 | +0.17(+0.30%) |
Sep 09, 2022 | 55.75 | 56.82 | 55.62 | 56.29 | 12,321 | +1.23(+2.23%) |
Sep 08, 2022 | 53.14 | 55.17 | 53.14 | 55.06 | 50,670 | +3.36(+6.49%) |
Sep 07, 2022 | 48.67 | 51.95 | 48.67 | 51.71 | 15,104 | +2.73(+5.57%) |
Sep 06, 2022 | 50.77 | 51.01 | 48.81 | 48.98 | 20,316 | -1.62(-3.20%) |
Sep 02, 2022 | 53.09 | 53.12 | 50.25 | 50.60 | 13,087 | -1.66(-3.17%) |
Sep 01, 2022 | 49.92 | 52.40 | 49.40 | 52.26 | 17,834 | +1.67(+3.30%) |
Aug 31, 2022 | 51.40 | 51.92 | 50.19 | 50.59 | 30,011 | +0.33(+0.66%) |
Aug 30, 2022 | 51.39 | 51.40 | 49.77 | 50.26 | 24,115 | -1.12(-2.18%) |
Aug 29, 2022 | 51.00 | 52.16 | 50.57 | 51.38 | 11,841 | -0.65(-1.25%) |
Aug 26, 2022 | 54.98 | 54.98 | 51.91 | 52.03 | 19,383 | -3.63(-6.52%) |
Aug 25, 2022 | 56.12 | 56.58 | 55.02 | 55.65 | 9,357 | +0.11(+0.20%) |
Aug 24, 2022 | 53.90 | 56.00 | 53.90 | 55.54 | 30,849 | +1.53(+2.83%) |
Aug 23, 2022 | 53.37 | 54.51 | 52.90 | 54.01 | 31,837 | +0.10(+0.19%) |
Aug 22, 2022 | 54.79 | 55.14 | 53.65 | 53.91 | 33,436 | -1.92(-3.44%) |
Aug 19, 2022 | 56.26 | 56.26 | 55.26 | 55.83 | 25,412 | -0.78(-1.38%) |
Aug 18, 2022 | 58.07 | 58.07 | 55.72 | 56.61 | 28,529 | -1.51(-2.60%) |
Aug 17, 2022 | 59.56 | 59.99 | 57.84 | 58.12 | 33,801 | -2.57(-4.23%) |
Aug 16, 2022 | 62.07 | 62.07 | 60.07 | 60.69 | 15,274 | -1.58(-2.53%) |
Aug 15, 2022 | 59.99 | 62.39 | 59.99 | 62.27 | 24,423 | +1.98(+3.28%) |
Aug 12, 2022 | 59.01 | 60.48 | 59.01 | 60.29 | 21,452 | +1.51(+2.57%) |
Aug 11, 2022 | 60.77 | 62.19 | 58.45 | 58.78 | 56,909 | -2.03(-3.33%) |
Aug 10, 2022 | 59.43 | 60.81 | 58.95 | 60.81 | 20,386 | +2.57(+4.41%) |
Aug 09, 2022 | 59.94 | 59.95 | 57.56 | 58.24 | 65,974 | -2.08(-3.44%) |
Aug 08, 2022 | 59.46 | 61.35 | 58.94 | 60.32 | 45,941 | +1.19(+2.01%) |
Aug 05, 2022 | 56.63 | 59.21 | 55.41 | 59.13 | 53,963 | +1.75(+3.05%) |
Aug 04, 2022 | 55.05 | 57.80 | 55.05 | 57.38 | 85,613 | +2.35(+4.27%) |
Aug 03, 2022 | 52.70 | 55.69 | 52.70 | 55.03 | 46,353 | +4.06(+7.96%) |
Aug 02, 2022 | 49.98 | 51.93 | 49.98 | 50.98 | 19,259 | +0.78(+1.55%) |
Aug 01, 2022 | 51.94 | 52.01 | 50.13 | 50.20 | 24,539 | -1.95(-3.74%) |
Jul 29, 2022 | 51.97 | 52.23 | 51.28 | 52.15 | 31,964 | -0.52(-0.99%) |
Jul 28, 2022 | 52.97 | 53.22 | 50.40 | 52.67 | 33,231 | -0.63(-1.18%) |
Jul 27, 2022 | 52.69 | 53.75 | 51.30 | 53.29 | 41,402 | +0.96(+1.83%) |
Jul 26, 2022 | 51.79 | 53.41 | 51.17 | 52.34 | 31,092 | +0.20(+0.38%) |
Jul 25, 2022 | 51.95 | 52.50 | 51.18 | 52.14 | 27,014 | +0.31(+0.60%) |
Jul 22, 2022 | 54.81 | 54.81 | 51.61 | 51.83 | 36,621 | -2.29(-4.23%) |
Jul 21, 2022 | 53.87 | 54.54 | 53.58 | 54.11 | 113,078 | -0.15(-0.28%) |
Jul 20, 2022 | 54.23 | 55.55 | 53.21 | 54.26 | 48,913 | +0.10(+0.18%) |
Jul 19, 2022 | 52.46 | 54.19 | 52.37 | 54.16 | 44,798 | +2.74(+5.32%) |
Jul 18, 2022 | 54.65 | 54.67 | 50.87 | 51.43 | 139,222 | -2.18(-4.06%) |
Jul 15, 2022 | 52.24 | 53.78 | 51.45 | 53.60 | 19,819 | +1.62(+3.11%) |
Jul 14, 2022 | 52.29 | 52.55 | 51.03 | 51.99 | 23,136 | -1.61(-3.00%) |
Jul 13, 2022 | 51.85 | 54.40 | 51.36 | 53.59 | 18,147 | -0.13(-0.24%) |
Jul 12, 2022 | 53.68 | 54.24 | 51.87 | 53.72 | 19,811 | -0.08(-0.15%) |
Jul 11, 2022 | 55.53 | 55.53 | 53.70 | 53.80 | 22,646 | -2.33(-4.15%) |
Jul 08, 2022 | 54.98 | 56.49 | 54.42 | 56.13 | 61,687 | +0.79(+1.43%) |
Jul 07, 2022 | 53.48 | 55.75 | 53.48 | 55.34 | 42,373 | +2.52(+4.77%) |
Jul 06, 2022 | 52.84 | 53.94 | 52.18 | 52.83 | 68,752 | +0.24(+0.46%) |
Jul 05, 2022 | 49.82 | 52.67 | 49.34 | 52.59 | 42,393 | +2.14(+4.24%) |