Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.59 | 46.38 | 43.54 | 45.60 | 695,250 | +2.26(+5.21%) |
Sep 29, 2022 | 42.91 | 43.47 | 41.52 | 43.34 | 164,358 | -0.30(-0.69%) |
Sep 28, 2022 | 42.59 | 44.16 | 42.28 | 43.64 | 216,740 | +1.65(+3.93%) |
Sep 27, 2022 | 41.61 | 42.36 | 40.79 | 41.99 | 266,954 | +1.32(+3.25%) |
Sep 26, 2022 | 41.44 | 42.51 | 40.48 | 40.67 | 170,573 | -0.88(-2.12%) |
Sep 23, 2022 | 42.35 | 42.91 | 40.72 | 41.55 | 282,355 | -1.74(-4.02%) |
Sep 22, 2022 | 44.09 | 44.51 | 41.95 | 43.29 | 587,022 | -1.00(-2.26%) |
Sep 21, 2022 | 46.61 | 46.72 | 44.05 | 44.29 | 198,867 | -2.08(-4.49%) |
Sep 20, 2022 | 47.11 | 47.33 | 45.11 | 46.37 | 205,289 | -1.56(-3.25%) |
Sep 19, 2022 | 47.85 | 48.41 | 45.80 | 47.93 | 359,260 | -0.96(-1.96%) |
Sep 16, 2022 | 49.37 | 49.59 | 47.54 | 48.89 | 511,444 | -1.78(-3.51%) |
Sep 15, 2022 | 50.91 | 53.07 | 50.32 | 50.67 | 177,955 | -0.36(-0.71%) |
Sep 14, 2022 | 49.35 | 51.14 | 48.93 | 51.03 | 274,334 | +1.67(+3.38%) |
Sep 13, 2022 | 49.31 | 49.83 | 47.94 | 49.36 | 444,205 | -1.49(-2.93%) |
Sep 12, 2022 | 49.85 | 51.20 | 49.28 | 50.85 | 283,237 | +1.02(+2.05%) |
Sep 09, 2022 | 50.26 | 51.25 | 49.75 | 49.83 | 208,312 | +0.08(+0.16%) |
Sep 08, 2022 | 47.68 | 49.91 | 47.68 | 49.75 | 372,619 | +1.45(+3.00%) |
Sep 07, 2022 | 45.65 | 48.68 | 45.65 | 48.30 | 235,594 | +2.61(+5.71%) |
Sep 06, 2022 | 46.80 | 46.98 | 45.43 | 45.69 | 259,369 | -0.92(-1.97%) |
Sep 02, 2022 | 47.45 | 48.84 | 46.29 | 46.61 | 175,036 | -0.59(-1.25%) |
Sep 01, 2022 | 47.55 | 47.55 | 46.13 | 47.20 | 261,958 | -0.55(-1.15%) |
Aug 31, 2022 | 47.76 | 48.43 | 47.21 | 47.75 | 216,693 | +0.48(+1.02%) |
Aug 30, 2022 | 48.46 | 49.01 | 47.04 | 47.27 | 229,832 | -0.75(-1.56%) |
Aug 29, 2022 | 47.50 | 48.35 | 47.42 | 48.02 | 234,411 | -0.24(-0.50%) |
Aug 26, 2022 | 53.72 | 53.72 | 46.81 | 48.26 | 529,173 | -5.78(-10.70%) |
Aug 25, 2022 | 52.47 | 54.04 | 52.36 | 54.04 | 176,953 | +1.93(+3.70%) |
Aug 24, 2022 | 50.83 | 52.42 | 50.50 | 52.11 | 140,406 | +1.40(+2.76%) |
Aug 23, 2022 | 50.02 | 50.79 | 49.43 | 50.71 | 219,339 | +0.87(+1.75%) |
Aug 22, 2022 | 50.93 | 51.29 | 49.23 | 49.84 | 316,728 | -2.15(-4.14%) |
Aug 19, 2022 | 51.88 | 52.37 | 50.88 | 51.99 | 334,755 | -0.52(-0.99%) |
Aug 18, 2022 | 51.14 | 53.26 | 50.60 | 52.51 | 218,602 | +0.88(+1.70%) |
Aug 17, 2022 | 51.40 | 52.29 | 50.33 | 51.63 | 220,863 | -0.74(-1.41%) |
Aug 16, 2022 | 52.26 | 52.54 | 49.91 | 52.37 | 205,015 | -0.16(-0.30%) |
Aug 15, 2022 | 50.21 | 52.81 | 48.50 | 52.53 | 292,804 | +1.83(+3.61%) |
Aug 12, 2022 | 49.05 | 50.82 | 48.67 | 50.70 | 181,428 | +1.75(+3.58%) |
Aug 11, 2022 | 48.24 | 49.98 | 47.53 | 48.95 | 287,046 | +1.38(+2.90%) |
Aug 10, 2022 | 47.06 | 47.82 | 45.35 | 47.57 | 270,181 | +1.77(+3.86%) |
Aug 09, 2022 | 48.17 | 48.45 | 45.12 | 45.80 | 260,552 | -2.83(-5.82%) |
Aug 08, 2022 | 48.60 | 49.67 | 46.42 | 48.63 | 231,995 | -0.11(-0.23%) |
Aug 05, 2022 | 50.25 | 52.72 | 46.79 | 48.74 | 519,911 | +0.37(+0.76%) |
Aug 04, 2022 | 48.90 | 49.49 | 47.52 | 48.37 | 287,134 | -0.11(-0.23%) |
Aug 03, 2022 | 47.62 | 49.08 | 46.95 | 48.48 | 210,650 | +1.41(+3.00%) |
Aug 02, 2022 | 45.30 | 48.73 | 45.30 | 47.07 | 303,736 | +1.38(+3.02%) |
Aug 01, 2022 | 46.05 | 47.10 | 45.29 | 45.69 | 411,687 | -0.73(-1.57%) |
Jul 29, 2022 | 45.15 | 46.57 | 44.24 | 46.42 | 460,032 | +1.38(+3.06%) |
Jul 28, 2022 | 44.06 | 45.22 | 43.13 | 45.04 | 119,348 | +1.01(+2.29%) |
Jul 27, 2022 | 42.10 | 44.59 | 40.63 | 44.03 | 265,464 | +2.70(+6.53%) |
Jul 26, 2022 | 40.47 | 41.77 | 39.68 | 41.33 | 295,940 | +0.47(+1.15%) |
Jul 25, 2022 | 40.97 | 42.78 | 39.88 | 40.86 | 149,616 | -0.16(-0.39%) |
Jul 22, 2022 | 42.76 | 42.84 | 40.01 | 41.02 | 142,362 | -1.57(-3.69%) |
Jul 21, 2022 | 40.51 | 43.07 | 40.45 | 42.59 | 211,262 | +1.57(+3.83%) |
Jul 20, 2022 | 39.61 | 41.20 | 39.32 | 41.02 | 182,464 | +1.46(+3.69%) |
Jul 19, 2022 | 38.31 | 39.90 | 38.08 | 39.56 | 233,649 | +1.94(+5.16%) |
Jul 18, 2022 | 38.68 | 39.62 | 37.26 | 37.62 | 237,760 | -0.55(-1.44%) |
Jul 15, 2022 | 37.95 | 38.27 | 36.59 | 38.17 | 242,160 | +1.13(+3.05%) |
Jul 14, 2022 | 38.00 | 38.08 | 35.95 | 37.04 | 488,682 | -1.58(-4.09%) |
Jul 13, 2022 | 37.36 | 39.03 | 36.84 | 38.62 | 215,279 | +0.35(+0.91%) |
Jul 12, 2022 | 38.07 | 38.97 | 37.25 | 38.27 | 444,006 | +0.08(+0.21%) |
Jul 11, 2022 | 39.87 | 41.02 | 37.67 | 38.19 | 369,183 | -2.05(-5.09%) |
Jul 08, 2022 | 39.29 | 41.32 | 38.60 | 40.24 | 505,379 | +0.70(+1.77%) |
Jul 07, 2022 | 38.80 | 39.79 | 38.20 | 39.54 | 522,484 | +1.21(+3.16%) |
Jul 06, 2022 | 37.24 | 39.08 | 36.76 | 38.33 | 291,179 | +0.99(+2.65%) |
Jul 05, 2022 | 36.64 | 37.37 | 35.87 | 37.34 | 637,435 | -0.20(-0.53%) |