Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.82 | 43.08 | 40.04 | 40.24 | 256,096 | -0.20(-0.49%) |
Sep 29, 2022 | 42.20 | 42.98 | 39.94 | 40.43 | 241,799 | -2.75(-6.36%) |
Sep 28, 2022 | 41.02 | 43.67 | 40.63 | 43.18 | 354,271 | +3.14(+7.84%) |
Sep 27, 2022 | 40.04 | 40.92 | 39.16 | 40.04 | 263,760 | +1.57(+4.08%) |
Sep 26, 2022 | 41.41 | 43.08 | 38.27 | 38.47 | 195,849 | -3.34(-7.98%) |
Sep 23, 2022 | 43.57 | 43.57 | 41.22 | 41.81 | 320,713 | -2.16(-4.91%) |
Sep 22, 2022 | 44.95 | 44.95 | 42.79 | 43.96 | 210,189 | -0.39(-0.88%) |
Sep 21, 2022 | 45.73 | 46.81 | 44.16 | 44.36 | 150,505 | -0.59(-1.31%) |
Sep 20, 2022 | 44.55 | 46.32 | 44.16 | 44.95 | 98,433 | -0.39(-0.87%) |
Sep 19, 2022 | 45.14 | 45.64 | 44.16 | 45.34 | 165,124 | -0.59(-1.28%) |
Sep 16, 2022 | 48.87 | 48.97 | 45.53 | 45.93 | 439,193 | -3.53(-7.14%) |
Sep 15, 2022 | 47.30 | 49.85 | 47.20 | 49.46 | 128,613 | +1.57(+3.28%) |
Sep 14, 2022 | 48.48 | 48.87 | 47.10 | 47.89 | 204,824 | -0.98(-2.01%) |
Sep 13, 2022 | 51.03 | 51.82 | 47.69 | 48.87 | 279,009 | -4.12(-7.78%) |
Sep 12, 2022 | 52.99 | 53.19 | 51.42 | 52.99 | 116,689 | +0.20(+0.37%) |
Sep 09, 2022 | 51.42 | 53.29 | 50.12 | 52.80 | 155,314 | +1.37(+2.67%) |
Sep 08, 2022 | 49.07 | 52.21 | 48.77 | 51.42 | 187,045 | +1.57(+3.15%) |
Sep 07, 2022 | 47.10 | 49.85 | 47.10 | 49.85 | 191,556 | +2.36(+4.96%) |
Sep 06, 2022 | 50.64 | 50.64 | 47.30 | 47.50 | 189,168 | -2.94(-5.84%) |
Sep 02, 2022 | 53.78 | 54.96 | 50.44 | 50.44 | 221,043 | -3.14(-5.86%) |
Sep 01, 2022 | 52.60 | 53.97 | 51.23 | 53.58 | 251,791 | +0.59(+1.11%) |
Aug 31, 2022 | 52.99 | 54.76 | 52.60 | 52.99 | 203,420 | +0.78(+1.50%) |
Aug 30, 2022 | 53.19 | 53.58 | 51.23 | 52.21 | 181,150 | +0.00(+0.00%) |
Aug 29, 2022 | 52.40 | 53.97 | 51.62 | 52.21 | 177,469 | -0.20(-0.37%) |
Aug 26, 2022 | 56.72 | 56.92 | 52.01 | 52.40 | 252,456 | -4.32(-7.61%) |
Aug 25, 2022 | 59.47 | 59.67 | 56.23 | 56.72 | 121,796 | -1.96(-3.34%) |
Aug 24, 2022 | 56.72 | 59.67 | 55.34 | 58.69 | 162,792 | +2.16(+3.82%) |
Aug 23, 2022 | 54.76 | 57.51 | 54.27 | 56.53 | 192,451 | +2.36(+4.35%) |
Aug 22, 2022 | 53.97 | 57.02 | 53.58 | 54.17 | 169,545 | -0.59(-1.08%) |
Aug 19, 2022 | 54.17 | 56.33 | 53.78 | 54.76 | 130,853 | -0.59(-1.06%) |
Aug 18, 2022 | 54.76 | 55.84 | 53.19 | 55.35 | 163,991 | +0.59(+1.08%) |
Aug 17, 2022 | 58.49 | 60.26 | 54.76 | 54.76 | 215,187 | -3.73(-6.38%) |
Aug 16, 2022 | 61.04 | 62.81 | 57.90 | 58.49 | 215,998 | -3.14(-5.10%) |
Aug 15, 2022 | 59.27 | 61.83 | 56.92 | 61.63 | 230,169 | +3.34(+5.72%) |
Aug 12, 2022 | 53.58 | 59.76 | 52.40 | 58.29 | 327,017 | +5.89(+11.24%) |
Aug 11, 2022 | 52.21 | 57.80 | 52.01 | 52.40 | 281,381 | +0.00(+0.00%) |
Aug 10, 2022 | 52.40 | 52.50 | 49.07 | 52.40 | 242,702 | +2.16(+4.30%) |
Aug 09, 2022 | 52.21 | 52.21 | 46.52 | 50.25 | 261,166 | -0.98(-1.92%) |
Aug 08, 2022 | 52.99 | 53.09 | 48.97 | 51.23 | 211,844 | -0.79(-1.51%) |
Aug 05, 2022 | 49.26 | 52.80 | 48.77 | 52.01 | 326,382 | +1.77(+3.52%) |
Aug 04, 2022 | 52.01 | 52.21 | 49.85 | 50.25 | 260,783 | -0.98(-1.92%) |
Aug 03, 2022 | 50.44 | 54.96 | 50.44 | 51.23 | 263,580 | +0.79(+1.56%) |
Aug 02, 2022 | 48.28 | 50.64 | 47.30 | 50.44 | 195,142 | +1.77(+3.63%) |
Aug 01, 2022 | 50.05 | 51.42 | 48.28 | 48.68 | 176,355 | -1.96(-3.88%) |
Jul 29, 2022 | 53.78 | 53.78 | 49.66 | 50.64 | 199,530 | -3.73(-6.86%) |
Jul 28, 2022 | 56.13 | 56.72 | 51.82 | 54.37 | 227,831 | -2.36(-4.15%) |
Jul 27, 2022 | 56.13 | 57.11 | 53.09 | 56.72 | 327,018 | +1.18(+2.12%) |
Jul 26, 2022 | 52.01 | 57.90 | 51.03 | 55.54 | 262,509 | +2.94(+5.60%) |
Jul 25, 2022 | 53.58 | 53.78 | 51.23 | 52.60 | 159,168 | +0.39(+0.75%) |
Jul 22, 2022 | 55.94 | 56.35 | 52.01 | 52.21 | 247,532 | -3.73(-6.67%) |
Jul 21, 2022 | 55.74 | 56.62 | 54.37 | 55.94 | 128,873 | -0.20(-0.35%) |
Jul 20, 2022 | 54.56 | 60.06 | 53.78 | 56.13 | 282,599 | +1.37(+2.51%) |
Jul 19, 2022 | 53.97 | 56.33 | 51.82 | 54.76 | 195,809 | +1.77(+3.33%) |
Jul 18, 2022 | 56.13 | 58.49 | 52.99 | 52.99 | 218,831 | -3.53(-6.25%) |
Jul 15, 2022 | 57.51 | 58.49 | 53.40 | 56.53 | 205,620 | +0.20(+0.35%) |
Jul 14, 2022 | 55.74 | 57.31 | 53.39 | 56.33 | 226,681 | -0.39(-0.69%) |
Jul 13, 2022 | 52.01 | 57.51 | 51.42 | 56.72 | 258,676 | +3.34(+6.25%) |
Jul 12, 2022 | 50.25 | 53.88 | 45.73 | 53.39 | 339,299 | +2.94(+5.84%) |
Jul 11, 2022 | 53.19 | 53.58 | 50.44 | 50.44 | 268,196 | -2.75(-5.17%) |
Jul 08, 2022 | 49.85 | 53.19 | 49.26 | 53.19 | 202,765 | +2.94(+5.86%) |
Jul 07, 2022 | 47.89 | 51.15 | 46.91 | 50.25 | 290,234 | +2.55(+5.35%) |
Jul 06, 2022 | 46.71 | 49.26 | 45.54 | 47.69 | 379,078 | +0.39(+0.83%) |
Jul 05, 2022 | 38.47 | 47.50 | 38.08 | 47.30 | 588,754 | +8.83(+22.96%) |