Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.45 | 52.79 | 49.18 | 49.46 | 2,790,610 | -2.74(-5.25%) |
Sep 29, 2022 | 53.83 | 53.89 | 52.01 | 52.20 | 2,053,144 | -1.48(-2.75%) |
Sep 28, 2022 | 53.35 | 55.73 | 51.63 | 53.68 | 2,803,562 | -0.18(-0.33%) |
Sep 27, 2022 | 53.84 | 55.01 | 53.15 | 53.86 | 1,844,714 | +0.76(+1.42%) |
Sep 26, 2022 | 54.26 | 54.74 | 52.43 | 53.10 | 1,188,893 | -0.79(-1.47%) |
Sep 23, 2022 | 52.93 | 53.92 | 52.35 | 53.89 | 1,038,905 | -0.04(-0.07%) |
Sep 22, 2022 | 54.20 | 54.54 | 52.92 | 53.93 | 941,237 | -0.23(-0.43%) |
Sep 21, 2022 | 52.26 | 54.92 | 51.76 | 54.16 | 1,398,734 | +2.36(+4.55%) |
Sep 20, 2022 | 51.40 | 51.84 | 50.73 | 51.80 | 687,929 | +0.36(+0.69%) |
Sep 19, 2022 | 50.27 | 51.48 | 50.16 | 51.44 | 603,898 | +0.86(+1.71%) |
Sep 16, 2022 | 51.11 | 51.26 | 50.39 | 50.58 | 622,252 | -0.35(-0.68%) |
Sep 15, 2022 | 52.27 | 52.27 | 50.60 | 50.93 | 715,585 | -1.48(-2.82%) |
Sep 14, 2022 | 50.63 | 52.41 | 50.63 | 52.40 | 767,386 | +1.85(+3.66%) |
Sep 13, 2022 | 51.72 | 52.33 | 50.33 | 50.55 | 674,590 | -1.46(-2.81%) |
Sep 12, 2022 | 51.89 | 52.39 | 51.49 | 52.01 | 1,575,666 | +0.47(+0.91%) |
Sep 09, 2022 | 50.87 | 51.84 | 50.59 | 51.54 | 906,429 | +0.98(+1.94%) |
Sep 08, 2022 | 49.26 | 50.64 | 49.26 | 50.56 | 921,596 | +1.31(+2.66%) |
Sep 07, 2022 | 46.96 | 49.38 | 46.54 | 49.26 | 1,239,739 | +2.31(+4.93%) |
Sep 06, 2022 | 47.88 | 48.27 | 46.92 | 46.94 | 859,640 | -1.15(-2.39%) |
Sep 02, 2022 | 46.67 | 48.17 | 46.52 | 48.09 | 848,656 | +1.72(+3.70%) |
Sep 01, 2022 | 47.56 | 47.58 | 46.22 | 46.37 | 807,791 | -1.33(-2.78%) |
Aug 31, 2022 | 48.31 | 48.55 | 47.55 | 47.70 | 963,761 | -0.71(-1.47%) |
Aug 30, 2022 | 48.99 | 49.25 | 48.19 | 48.41 | 619,765 | -0.73(-1.48%) |
Aug 29, 2022 | 48.38 | 49.39 | 48.29 | 49.14 | 436,642 | +0.35(+0.71%) |
Aug 26, 2022 | 49.09 | 50.14 | 48.66 | 48.79 | 741,455 | -0.27(-0.54%) |
Aug 25, 2022 | 47.97 | 49.08 | 47.92 | 49.06 | 364,487 | +0.89(+1.85%) |
Aug 24, 2022 | 46.95 | 48.66 | 46.70 | 48.17 | 2,337,982 | +1.21(+2.58%) |
Aug 23, 2022 | 49.48 | 49.58 | 46.58 | 46.96 | 1,083,070 | -2.31(-4.69%) |
Aug 22, 2022 | 49.38 | 49.40 | 48.53 | 49.27 | 912,944 | -0.31(-0.63%) |
Aug 19, 2022 | 49.73 | 51.15 | 49.08 | 49.58 | 816,213 | -0.29(-0.59%) |
Aug 18, 2022 | 49.38 | 50.16 | 49.28 | 49.88 | 661,657 | +0.69(+1.41%) |
Aug 17, 2022 | 48.85 | 49.42 | 48.61 | 49.18 | 620,217 | +0.38(+0.78%) |
Aug 16, 2022 | 49.29 | 49.37 | 48.61 | 48.80 | 709,571 | -0.37(-0.76%) |
Aug 15, 2022 | 48.48 | 49.33 | 48.16 | 49.18 | 741,299 | +0.47(+0.97%) |
Aug 12, 2022 | 46.63 | 48.85 | 46.63 | 48.70 | 696,430 | +2.07(+4.45%) |
Aug 11, 2022 | 45.47 | 46.91 | 45.27 | 46.63 | 521,667 | +1.25(+2.76%) |
Aug 10, 2022 | 46.64 | 46.79 | 45.15 | 45.38 | 506,263 | -1.02(-2.21%) |
Aug 09, 2022 | 46.58 | 47.15 | 46.19 | 46.40 | 543,871 | +0.13(+0.29%) |
Aug 08, 2022 | 46.16 | 46.28 | 45.62 | 46.27 | 609,886 | +0.12(+0.27%) |
Aug 05, 2022 | 45.59 | 46.29 | 45.22 | 46.14 | 441,532 | +0.59(+1.29%) |
Aug 04, 2022 | 46.17 | 46.63 | 45.39 | 45.55 | 947,324 | -0.59(-1.27%) |
Aug 03, 2022 | 46.10 | 46.59 | 45.62 | 46.14 | 731,378 | -0.14(-0.31%) |
Aug 02, 2022 | 45.11 | 46.43 | 44.53 | 46.28 | 969,195 | +1.31(+2.91%) |
Aug 01, 2022 | 46.07 | 46.41 | 44.78 | 44.98 | 728,403 | -0.52(-1.15%) |
Jul 29, 2022 | 46.02 | 46.42 | 44.55 | 45.50 | 1,068,171 | -0.68(-1.47%) |
Jul 28, 2022 | 47.90 | 47.94 | 45.81 | 46.18 | 909,138 | -1.52(-3.18%) |
Jul 27, 2022 | 48.32 | 48.55 | 47.23 | 47.70 | 1,118,488 | -0.62(-1.29%) |
Jul 26, 2022 | 49.86 | 50.65 | 48.27 | 48.32 | 1,608,233 | -1.54(-3.10%) |
Jul 25, 2022 | 47.41 | 49.94 | 47.41 | 49.86 | 2,015,854 | +2.46(+5.20%) |
Jul 22, 2022 | 47.91 | 48.13 | 46.68 | 47.40 | 1,042,832 | +0.04(+0.07%) |
Jul 21, 2022 | 46.48 | 47.53 | 46.27 | 47.36 | 1,938,161 | +0.53(+1.12%) |
Jul 20, 2022 | 47.22 | 47.73 | 45.91 | 46.84 | 1,521,922 | +0.94(+2.04%) |
Jul 19, 2022 | 46.72 | 46.72 | 44.48 | 45.90 | 929,071 | -0.79(-1.69%) |
Jul 18, 2022 | 46.93 | 47.76 | 46.55 | 46.69 | 1,030,305 | +0.18(+0.38%) |
Jul 15, 2022 | 47.12 | 47.26 | 46.39 | 46.51 | 403,975 | -0.12(-0.26%) |
Jul 14, 2022 | 45.98 | 46.80 | 45.84 | 46.63 | 428,672 | +0.13(+0.28%) |
Jul 13, 2022 | 45.61 | 47.07 | 45.57 | 46.50 | 595,155 | +0.45(+0.97%) |
Jul 12, 2022 | 46.10 | 46.77 | 45.63 | 46.05 | 587,751 | -0.11(-0.23%) |
Jul 11, 2022 | 46.12 | 46.93 | 45.76 | 46.16 | 496,815 | +0.04(+0.10%) |
Jul 08, 2022 | 46.34 | 46.41 | 45.52 | 46.12 | 480,585 | +0.18(+0.38%) |
Jul 07, 2022 | 44.41 | 46.05 | 44.41 | 45.94 | 562,747 | +1.63(+3.68%) |
Jul 06, 2022 | 42.71 | 44.46 | 42.39 | 44.31 | 570,970 | +1.60(+3.74%) |
Jul 05, 2022 | 43.98 | 44.47 | 42.63 | 42.71 | 515,831 | -1.27(-2.89%) |