Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.77 | 44.89 | 43.17 | 44.29 | 683,697 | +0.65(+1.49%) |
Sep 29, 2022 | 43.50 | 43.65 | 42.30 | 43.64 | 382,133 | -0.28(-0.64%) |
Sep 28, 2022 | 43.60 | 44.12 | 42.11 | 43.92 | 428,450 | +1.27(+2.98%) |
Sep 27, 2022 | 42.69 | 44.13 | 42.21 | 42.65 | 314,355 | +0.59(+1.40%) |
Sep 26, 2022 | 42.26 | 43.11 | 41.83 | 42.06 | 365,930 | -0.41(-0.97%) |
Sep 23, 2022 | 42.52 | 42.95 | 41.86 | 42.47 | 388,385 | -0.40(-0.93%) |
Sep 22, 2022 | 42.59 | 43.59 | 42.29 | 42.87 | 366,883 | +0.09(+0.21%) |
Sep 21, 2022 | 43.46 | 44.24 | 42.70 | 42.78 | 342,851 | -0.65(-1.50%) |
Sep 20, 2022 | 43.06 | 43.83 | 42.77 | 43.43 | 380,600 | -0.12(-0.28%) |
Sep 19, 2022 | 43.50 | 44.37 | 43.05 | 43.55 | 376,378 | -0.29(-0.66%) |
Sep 16, 2022 | 44.75 | 44.80 | 42.29 | 43.84 | 2,331,871 | -1.10(-2.45%) |
Sep 15, 2022 | 45.49 | 45.93 | 44.39 | 44.94 | 612,960 | -0.33(-0.73%) |
Sep 14, 2022 | 45.98 | 46.80 | 45.04 | 45.27 | 641,659 | -0.58(-1.26%) |
Sep 13, 2022 | 46.58 | 47.01 | 45.47 | 45.85 | 371,378 | -1.53(-3.23%) |
Sep 12, 2022 | 46.73 | 47.64 | 46.24 | 47.38 | 312,770 | +0.37(+0.79%) |
Sep 09, 2022 | 47.79 | 48.47 | 46.72 | 47.01 | 419,094 | -0.69(-1.45%) |
Sep 08, 2022 | 46.02 | 47.87 | 45.82 | 47.70 | 423,875 | +1.64(+3.56%) |
Sep 07, 2022 | 44.47 | 46.31 | 44.07 | 46.06 | 483,689 | +1.54(+3.46%) |
Sep 06, 2022 | 44.37 | 46.77 | 44.22 | 44.52 | 494,083 | +0.16(+0.36%) |
Sep 02, 2022 | 45.37 | 45.45 | 43.90 | 44.36 | 298,642 | -1.02(-2.25%) |
Sep 01, 2022 | 43.84 | 45.44 | 43.26 | 45.38 | 354,354 | +1.47(+3.35%) |
Aug 31, 2022 | 44.77 | 44.84 | 43.55 | 43.91 | 577,115 | -0.26(-0.59%) |
Aug 30, 2022 | 45.52 | 45.53 | 43.79 | 44.17 | 516,020 | -1.09(-2.41%) |
Aug 29, 2022 | 47.06 | 47.25 | 44.88 | 45.26 | 424,781 | -2.34(-4.92%) |
Aug 26, 2022 | 48.02 | 48.33 | 47.19 | 47.60 | 291,723 | -0.47(-0.98%) |
Aug 25, 2022 | 47.30 | 48.12 | 47.00 | 48.07 | 179,348 | +1.18(+2.52%) |
Aug 24, 2022 | 47.33 | 48.42 | 46.81 | 46.89 | 261,524 | -0.34(-0.72%) |
Aug 23, 2022 | 46.56 | 47.66 | 46.36 | 47.23 | 283,946 | +0.36(+0.77%) |
Aug 22, 2022 | 46.87 | 47.91 | 46.40 | 46.87 | 396,737 | -0.21(-0.45%) |
Aug 19, 2022 | 46.18 | 47.69 | 46.18 | 47.08 | 470,383 | +0.74(+1.60%) |
Aug 18, 2022 | 46.64 | 48.15 | 45.18 | 46.34 | 672,286 | -0.21(-0.45%) |
Aug 17, 2022 | 49.76 | 49.76 | 45.70 | 46.55 | 1,005,295 | -3.56(-7.10%) |
Aug 16, 2022 | 50.58 | 51.97 | 50.04 | 50.11 | 376,664 | -0.79(-1.55%) |
Aug 15, 2022 | 52.22 | 52.22 | 50.56 | 50.90 | 538,049 | -1.25(-2.40%) |
Aug 12, 2022 | 50.89 | 52.25 | 50.21 | 52.15 | 614,533 | +1.24(+2.44%) |
Aug 11, 2022 | 52.24 | 53.00 | 50.83 | 50.91 | 398,950 | -1.53(-2.92%) |
Aug 10, 2022 | 51.00 | 52.91 | 50.78 | 52.44 | 620,537 | +1.67(+3.29%) |
Aug 09, 2022 | 53.91 | 54.24 | 50.05 | 50.77 | 771,379 | -3.23(-5.98%) |
Aug 08, 2022 | 52.70 | 54.98 | 52.31 | 54.00 | 1,734,004 | +1.50(+2.86%) |
Aug 05, 2022 | 51.84 | 53.25 | 51.11 | 52.50 | 697,628 | +0.14(+0.27%) |
Aug 04, 2022 | 52.12 | 52.82 | 51.70 | 52.36 | 401,456 | +0.04(+0.08%) |
Aug 03, 2022 | 54.05 | 54.71 | 49.31 | 52.32 | 1,431,496 | -3.10(-5.59%) |
Aug 02, 2022 | 54.20 | 56.59 | 52.72 | 55.42 | 1,856,903 | +6.19(+12.57%) |
Aug 01, 2022 | 50.70 | 50.95 | 48.91 | 49.23 | 548,461 | -1.50(-2.96%) |
Jul 29, 2022 | 50.32 | 51.45 | 49.99 | 50.73 | 479,401 | +0.40(+0.79%) |
Jul 28, 2022 | 50.73 | 51.88 | 49.40 | 50.33 | 474,160 | -0.93(-1.81%) |
Jul 27, 2022 | 50.68 | 51.83 | 49.85 | 51.26 | 317,528 | +0.66(+1.30%) |
Jul 26, 2022 | 50.88 | 51.67 | 49.60 | 50.60 | 235,579 | -0.15(-0.30%) |
Jul 25, 2022 | 50.65 | 51.50 | 48.85 | 50.75 | 567,995 | -0.27(-0.53%) |
Jul 22, 2022 | 53.19 | 53.19 | 50.49 | 51.02 | 298,934 | -1.57(-2.99%) |
Jul 21, 2022 | 53.06 | 54.09 | 51.95 | 52.59 | 266,141 | -0.47(-0.89%) |
Jul 20, 2022 | 52.84 | 55.19 | 52.61 | 53.06 | 437,968 | +0.45(+0.86%) |
Jul 19, 2022 | 52.80 | 53.49 | 50.18 | 52.61 | 690,132 | +0.12(+0.23%) |
Jul 18, 2022 | 55.09 | 55.78 | 51.60 | 52.49 | 998,948 | -1.16(-2.16%) |
Jul 15, 2022 | 53.82 | 54.29 | 52.61 | 53.65 | 525,989 | +0.68(+1.28%) |
Jul 14, 2022 | 53.72 | 54.06 | 52.02 | 52.97 | 346,490 | -0.96(-1.78%) |
Jul 13, 2022 | 52.38 | 55.12 | 51.61 | 53.93 | 656,995 | -0.38(-0.70%) |
Jul 12, 2022 | 54.55 | 54.92 | 51.54 | 54.31 | 389,466 | -0.39(-0.71%) |
Jul 11, 2022 | 54.72 | 55.25 | 53.48 | 54.70 | 332,705 | -0.05(-0.09%) |
Jul 08, 2022 | 54.76 | 55.20 | 52.44 | 54.75 | 592,843 | -0.70(-1.26%) |
Jul 07, 2022 | 56.92 | 57.13 | 54.50 | 55.45 | 990,500 | +0.53(+0.97%) |
Jul 06, 2022 | 52.77 | 55.60 | 52.77 | 54.92 | 1,113,619 | +2.27(+4.31%) |
Jul 05, 2022 | 51.32 | 52.86 | 50.41 | 52.65 | 528,547 | +0.65(+1.25%) |