Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.34 | 43.57 | 42.22 | 42.56 | 486,863 | -1.24(-2.84%) |
Sep 29, 2022 | 44.33 | 44.45 | 43.31 | 43.80 | 307,886 | -1.17(-2.61%) |
Sep 28, 2022 | 45.06 | 45.77 | 44.52 | 44.97 | 296,087 | +0.32(+0.72%) |
Sep 27, 2022 | 44.42 | 44.88 | 43.54 | 44.65 | 383,769 | +0.67(+1.51%) |
Sep 26, 2022 | 43.46 | 44.45 | 43.41 | 43.99 | 306,564 | +0.40(+0.92%) |
Sep 23, 2022 | 44.15 | 44.26 | 42.99 | 43.58 | 300,735 | -1.08(-2.41%) |
Sep 22, 2022 | 45.99 | 46.43 | 44.54 | 44.66 | 314,521 | -1.45(-3.14%) |
Sep 21, 2022 | 47.53 | 48.05 | 46.04 | 46.11 | 216,143 | -1.06(-2.24%) |
Sep 20, 2022 | 47.45 | 47.48 | 46.77 | 47.17 | 212,192 | -0.79(-1.65%) |
Sep 19, 2022 | 46.79 | 48.21 | 46.77 | 47.96 | 234,497 | +0.96(+2.04%) |
Sep 16, 2022 | 47.67 | 47.81 | 46.76 | 47.00 | 390,305 | -1.05(-2.18%) |
Sep 15, 2022 | 48.58 | 48.93 | 47.68 | 48.05 | 235,297 | -0.61(-1.25%) |
Sep 14, 2022 | 47.95 | 48.69 | 47.36 | 48.65 | 265,075 | +1.05(+2.20%) |
Sep 13, 2022 | 48.24 | 48.45 | 47.35 | 47.61 | 254,340 | -1.65(-3.36%) |
Sep 12, 2022 | 49.24 | 50.33 | 49.13 | 49.26 | 304,853 | +0.02(+0.04%) |
Sep 09, 2022 | 48.67 | 49.47 | 48.63 | 49.24 | 172,981 | +0.73(+1.51%) |
Sep 08, 2022 | 47.53 | 48.56 | 46.73 | 48.51 | 271,455 | +0.45(+0.94%) |
Sep 07, 2022 | 46.22 | 48.38 | 46.17 | 48.06 | 451,448 | +1.78(+3.85%) |
Sep 06, 2022 | 46.45 | 46.46 | 45.93 | 46.28 | 176,124 | -0.35(-0.76%) |
Sep 02, 2022 | 47.43 | 47.89 | 46.37 | 46.63 | 196,892 | -0.51(-1.08%) |
Sep 01, 2022 | 46.35 | 47.17 | 45.83 | 47.14 | 241,811 | +0.68(+1.47%) |
Aug 31, 2022 | 47.66 | 47.88 | 46.41 | 46.45 | 249,646 | -1.02(-2.16%) |
Aug 30, 2022 | 48.70 | 48.70 | 47.46 | 47.48 | 268,540 | -0.85(-1.76%) |
Aug 29, 2022 | 47.77 | 48.70 | 47.58 | 48.32 | 119,908 | +0.17(+0.34%) |
Aug 26, 2022 | 49.73 | 50.14 | 47.91 | 48.16 | 187,403 | -1.74(-3.50%) |
Aug 25, 2022 | 48.75 | 50.06 | 48.64 | 49.90 | 163,190 | +1.15(+2.36%) |
Aug 24, 2022 | 49.65 | 49.65 | 48.75 | 48.75 | 191,783 | -0.63(-1.28%) |
Aug 23, 2022 | 49.82 | 50.33 | 49.34 | 49.39 | 162,570 | -0.44(-0.88%) |
Aug 22, 2022 | 49.54 | 50.06 | 49.07 | 49.82 | 209,561 | -0.21(-0.43%) |
Aug 19, 2022 | 51.06 | 51.06 | 49.71 | 50.04 | 201,705 | -1.14(-2.23%) |
Aug 18, 2022 | 51.75 | 51.85 | 51.08 | 51.18 | 181,418 | -0.71(-1.37%) |
Aug 17, 2022 | 51.68 | 52.23 | 51.22 | 51.89 | 212,474 | -0.26(-0.50%) |
Aug 16, 2022 | 51.56 | 52.58 | 51.38 | 52.15 | 216,259 | +0.50(+0.96%) |
Aug 15, 2022 | 51.07 | 51.85 | 50.95 | 51.66 | 208,262 | +0.19(+0.36%) |
Aug 12, 2022 | 50.41 | 51.47 | 50.06 | 51.47 | 226,420 | +1.41(+2.82%) |
Aug 11, 2022 | 49.29 | 50.15 | 49.24 | 50.06 | 207,725 | +1.13(+2.31%) |
Aug 10, 2022 | 48.35 | 49.31 | 47.92 | 48.93 | 259,915 | +1.55(+3.27%) |
Aug 09, 2022 | 47.82 | 47.96 | 46.66 | 47.38 | 256,413 | -0.99(-2.06%) |
Aug 08, 2022 | 48.82 | 49.60 | 48.24 | 48.37 | 291,504 | -0.48(-0.98%) |
Aug 05, 2022 | 48.31 | 48.96 | 47.58 | 48.85 | 244,721 | -0.21(-0.44%) |
Aug 04, 2022 | 49.01 | 50.34 | 47.94 | 49.06 | 587,875 | +1.58(+3.33%) |
Aug 03, 2022 | 46.86 | 47.64 | 46.62 | 47.49 | 413,786 | +1.42(+3.09%) |
Aug 02, 2022 | 47.37 | 47.63 | 45.92 | 46.06 | 291,783 | -1.60(-3.35%) |
Aug 01, 2022 | 47.11 | 48.09 | 47.11 | 47.66 | 240,550 | +0.16(+0.33%) |
Jul 29, 2022 | 46.79 | 47.61 | 46.17 | 47.50 | 276,310 | +0.58(+1.25%) |
Jul 28, 2022 | 46.34 | 47.25 | 45.77 | 46.92 | 234,847 | +0.91(+1.97%) |
Jul 27, 2022 | 45.47 | 46.18 | 44.98 | 46.01 | 206,047 | +0.80(+1.77%) |
Jul 26, 2022 | 45.53 | 45.57 | 44.70 | 45.21 | 181,214 | -0.70(-1.53%) |
Jul 25, 2022 | 46.43 | 46.59 | 45.61 | 45.92 | 293,416 | -0.41(-0.88%) |
Jul 22, 2022 | 45.86 | 46.44 | 45.51 | 46.33 | 189,060 | +0.42(+0.91%) |
Jul 21, 2022 | 45.29 | 45.91 | 44.82 | 45.91 | 425,214 | +0.63(+1.40%) |
Jul 20, 2022 | 45.69 | 45.91 | 44.78 | 45.27 | 468,564 | -0.47(-1.02%) |
Jul 19, 2022 | 45.67 | 46.89 | 45.58 | 45.74 | 490,692 | +0.51(+1.12%) |
Jul 18, 2022 | 46.29 | 46.54 | 45.06 | 45.23 | 329,861 | -0.61(-1.34%) |
Jul 15, 2022 | 44.99 | 46.03 | 44.39 | 45.85 | 280,735 | +1.60(+3.61%) |
Jul 14, 2022 | 43.53 | 44.59 | 43.35 | 44.25 | 291,103 | +0.17(+0.38%) |
Jul 13, 2022 | 42.71 | 44.36 | 42.71 | 44.08 | 182,021 | +0.65(+1.50%) |
Jul 12, 2022 | 43.50 | 44.52 | 43.04 | 43.43 | 181,431 | +0.14(+0.32%) |
Jul 11, 2022 | 43.50 | 43.99 | 42.83 | 43.29 | 171,726 | -0.20(-0.47%) |
Jul 08, 2022 | 43.11 | 43.61 | 42.90 | 43.50 | 181,233 | -0.02(-0.04%) |
Jul 07, 2022 | 41.95 | 43.70 | 41.95 | 43.52 | 299,007 | +1.57(+3.74%) |
Jul 06, 2022 | 41.22 | 42.08 | 40.93 | 41.95 | 271,081 | +0.67(+1.63%) |
Jul 05, 2022 | 40.09 | 41.31 | 39.73 | 41.28 | 285,390 | +0.53(+1.29%) |