Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.48 | 46.27 | 44.33 | 44.40 | 402,678 | -1.35(-2.95%) |
Sep 29, 2022 | 45.51 | 45.83 | 44.56 | 45.75 | 340,508 | -0.35(-0.76%) |
Sep 28, 2022 | 46.84 | 46.84 | 45.88 | 46.10 | 380,188 | -0.45(-0.97%) |
Sep 27, 2022 | 47.07 | 47.53 | 46.02 | 46.55 | 379,743 | +0.06(+0.13%) |
Sep 26, 2022 | 46.50 | 47.01 | 45.88 | 46.49 | 273,293 | -0.17(-0.36%) |
Sep 23, 2022 | 47.13 | 47.64 | 46.27 | 46.66 | 273,513 | -1.11(-2.32%) |
Sep 22, 2022 | 48.77 | 48.91 | 47.35 | 47.77 | 253,886 | -1.22(-2.49%) |
Sep 21, 2022 | 49.59 | 50.24 | 48.98 | 48.99 | 233,897 | -0.25(-0.51%) |
Sep 20, 2022 | 49.62 | 49.62 | 48.88 | 49.24 | 233,026 | -0.96(-1.91%) |
Sep 19, 2022 | 49.83 | 50.27 | 49.21 | 50.20 | 384,692 | -0.03(-0.06%) |
Sep 16, 2022 | 49.46 | 50.78 | 48.97 | 50.23 | 830,649 | +0.11(+0.22%) |
Sep 15, 2022 | 49.89 | 50.99 | 49.73 | 50.12 | 306,820 | -0.19(-0.38%) |
Sep 14, 2022 | 51.53 | 51.53 | 49.75 | 50.31 | 261,396 | -1.29(-2.50%) |
Sep 13, 2022 | 52.09 | 52.50 | 51.30 | 51.60 | 300,295 | -2.05(-3.82%) |
Sep 12, 2022 | 53.71 | 54.21 | 53.38 | 53.65 | 279,708 | +0.40(+0.75%) |
Sep 09, 2022 | 52.61 | 53.49 | 52.24 | 53.25 | 308,784 | +1.23(+2.36%) |
Sep 08, 2022 | 51.39 | 52.52 | 50.97 | 52.02 | 367,899 | +0.04(+0.08%) |
Sep 07, 2022 | 51.57 | 52.17 | 50.87 | 51.98 | 281,220 | +0.57(+1.11%) |
Sep 06, 2022 | 51.66 | 51.95 | 51.06 | 51.41 | 242,333 | +0.18(+0.35%) |
Sep 02, 2022 | 52.68 | 52.68 | 50.86 | 51.23 | 304,229 | -0.89(-1.71%) |
Sep 01, 2022 | 51.74 | 52.18 | 50.85 | 52.12 | 430,056 | -0.25(-0.48%) |
Aug 31, 2022 | 54.11 | 54.23 | 52.25 | 52.37 | 297,865 | -1.46(-2.71%) |
Aug 30, 2022 | 53.72 | 54.09 | 53.11 | 53.83 | 299,895 | +0.52(+0.98%) |
Aug 29, 2022 | 53.26 | 53.84 | 53.09 | 53.31 | 218,001 | -0.50(-0.93%) |
Aug 26, 2022 | 55.37 | 55.37 | 53.81 | 53.81 | 260,222 | -1.37(-2.48%) |
Aug 25, 2022 | 54.49 | 56.15 | 54.49 | 55.18 | 256,698 | +0.28(+0.51%) |
Aug 24, 2022 | 55.74 | 56.09 | 54.87 | 54.90 | 261,681 | -0.81(-1.45%) |
Aug 23, 2022 | 55.11 | 55.91 | 55.11 | 55.71 | 266,473 | +0.08(+0.14%) |
Aug 22, 2022 | 56.83 | 56.91 | 55.47 | 55.63 | 211,834 | -2.19(-3.79%) |
Aug 19, 2022 | 58.51 | 58.51 | 57.58 | 57.82 | 356,994 | -1.02(-1.73%) |
Aug 18, 2022 | 59.00 | 59.04 | 58.34 | 58.84 | 314,662 | +0.01(+0.02%) |
Aug 17, 2022 | 59.32 | 59.99 | 58.68 | 58.83 | 341,406 | -1.11(-1.85%) |
Aug 16, 2022 | 59.16 | 60.51 | 59.16 | 59.94 | 395,851 | +0.06(+0.10%) |
Aug 15, 2022 | 60.34 | 60.96 | 59.73 | 59.88 | 277,542 | -0.63(-1.04%) |
Aug 12, 2022 | 59.64 | 60.62 | 58.90 | 60.51 | 259,872 | +1.34(+2.26%) |
Aug 11, 2022 | 59.99 | 59.99 | 58.71 | 59.17 | 227,345 | +0.09(+0.15%) |
Aug 10, 2022 | 58.54 | 59.24 | 58.26 | 59.08 | 307,599 | +1.60(+2.78%) |
Aug 09, 2022 | 56.05 | 57.54 | 55.56 | 57.48 | 328,278 | +0.76(+1.34%) |
Aug 08, 2022 | 54.95 | 57.87 | 54.95 | 56.72 | 438,864 | +1.82(+3.32%) |
Aug 05, 2022 | 58.87 | 58.87 | 54.86 | 54.90 | 908,792 | -2.84(-4.92%) |
Aug 04, 2022 | 58.44 | 58.68 | 57.34 | 57.74 | 318,547 | -0.39(-0.67%) |
Aug 03, 2022 | 57.26 | 58.31 | 57.21 | 58.13 | 365,945 | +1.12(+1.96%) |
Aug 02, 2022 | 57.31 | 58.21 | 56.96 | 57.01 | 235,325 | -0.47(-0.82%) |
Aug 01, 2022 | 57.49 | 57.80 | 55.64 | 57.48 | 458,242 | -0.79(-1.36%) |
Jul 29, 2022 | 57.63 | 58.68 | 57.29 | 58.27 | 466,373 | +0.75(+1.30%) |
Jul 28, 2022 | 56.50 | 57.52 | 56.18 | 57.52 | 254,406 | +1.27(+2.26%) |
Jul 27, 2022 | 54.88 | 56.52 | 54.88 | 56.25 | 225,288 | +1.28(+2.33%) |
Jul 26, 2022 | 55.20 | 55.45 | 54.66 | 54.97 | 200,411 | -0.63(-1.13%) |
Jul 25, 2022 | 55.98 | 56.19 | 55.01 | 55.60 | 318,016 | +0.22(+0.40%) |
Jul 22, 2022 | 55.08 | 55.77 | 54.27 | 55.38 | 432,337 | +0.49(+0.89%) |
Jul 21, 2022 | 53.59 | 55.15 | 53.55 | 54.89 | 398,553 | +0.98(+1.82%) |
Jul 20, 2022 | 52.55 | 54.02 | 52.45 | 53.91 | 662,571 | +1.42(+2.71%) |
Jul 19, 2022 | 50.76 | 52.82 | 50.59 | 52.49 | 499,392 | +2.21(+4.40%) |
Jul 18, 2022 | 51.26 | 51.80 | 49.96 | 50.28 | 437,065 | -0.58(-1.14%) |
Jul 15, 2022 | 50.96 | 51.55 | 50.36 | 50.86 | 493,340 | +0.68(+1.36%) |
Jul 14, 2022 | 49.25 | 50.47 | 49.08 | 50.18 | 513,470 | +0.14(+0.28%) |
Jul 13, 2022 | 50.21 | 50.54 | 49.42 | 50.04 | 586,264 | -0.70(-1.38%) |
Jul 12, 2022 | 51.03 | 51.89 | 50.48 | 50.74 | 354,863 | -0.55(-1.07%) |
Jul 11, 2022 | 52.20 | 52.43 | 50.91 | 51.29 | 380,583 | -1.03(-1.97%) |
Jul 08, 2022 | 51.85 | 53.00 | 51.85 | 52.32 | 302,717 | -0.17(-0.32%) |
Jul 07, 2022 | 52.61 | 53.00 | 51.96 | 52.49 | 366,420 | -0.02(-0.04%) |
Jul 06, 2022 | 53.56 | 54.23 | 52.43 | 52.51 | 312,561 | -1.25(-2.33%) |
Jul 05, 2022 | 52.98 | 53.76 | 51.34 | 53.76 | 496,419 | +0.96(+1.82%) |