Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.07 | 43.61 | 41.95 | 42.01 | 163,634 | -0.88(-2.06%) |
Sep 29, 2022 | 43.72 | 43.72 | 42.45 | 42.90 | 132,189 | -1.03(-2.35%) |
Sep 28, 2022 | 42.67 | 44.47 | 42.87 | 43.93 | 268,247 | +1.53(+3.60%) |
Sep 27, 2022 | 43.37 | 43.65 | 41.70 | 42.40 | 254,155 | -0.58(-1.35%) |
Sep 26, 2022 | 43.55 | 44.22 | 42.90 | 42.98 | 193,777 | -0.60(-1.37%) |
Sep 23, 2022 | 43.02 | 43.87 | 42.94 | 43.58 | 222,930 | +0.12(+0.28%) |
Sep 22, 2022 | 44.64 | 44.83 | 43.00 | 43.45 | 204,109 | -1.25(-2.80%) |
Sep 21, 2022 | 44.91 | 46.79 | 44.26 | 44.71 | 181,096 | +0.30(+0.68%) |
Sep 20, 2022 | 46.06 | 46.06 | 43.96 | 44.40 | 284,782 | -2.02(-4.35%) |
Sep 19, 2022 | 46.01 | 46.90 | 45.80 | 46.42 | 118,785 | -0.03(-0.06%) |
Sep 16, 2022 | 45.99 | 46.67 | 45.22 | 46.45 | 241,544 | +0.02(+0.04%) |
Sep 15, 2022 | 46.98 | 47.89 | 45.99 | 46.43 | 130,894 | -0.95(-2.00%) |
Sep 14, 2022 | 48.70 | 49.20 | 47.22 | 47.38 | 115,461 | -1.14(-2.35%) |
Sep 13, 2022 | 49.94 | 50.31 | 48.39 | 48.52 | 218,258 | -2.80(-5.45%) |
Sep 12, 2022 | 50.53 | 51.49 | 49.97 | 51.31 | 162,215 | +1.21(+2.42%) |
Sep 09, 2022 | 48.94 | 50.20 | 48.72 | 50.10 | 210,095 | +1.74(+3.61%) |
Sep 08, 2022 | 49.04 | 49.09 | 48.29 | 48.36 | 109,592 | -0.94(-1.90%) |
Sep 07, 2022 | 49.09 | 49.57 | 48.34 | 49.30 | 171,607 | +0.27(+0.54%) |
Sep 06, 2022 | 48.94 | 49.64 | 48.29 | 49.03 | 163,047 | -0.04(-0.08%) |
Sep 02, 2022 | 50.03 | 50.81 | 48.57 | 49.07 | 125,108 | -0.27(-0.56%) |
Sep 01, 2022 | 48.99 | 49.59 | 48.12 | 49.34 | 147,490 | -0.29(-0.59%) |
Aug 31, 2022 | 49.93 | 50.61 | 49.53 | 49.64 | 180,186 | +0.11(+0.23%) |
Aug 30, 2022 | 51.09 | 51.34 | 49.30 | 49.52 | 143,896 | -1.36(-2.66%) |
Aug 29, 2022 | 51.39 | 52.21 | 50.81 | 50.88 | 132,966 | -0.87(-1.69%) |
Aug 26, 2022 | 53.09 | 53.31 | 51.69 | 51.75 | 131,822 | -1.23(-2.33%) |
Aug 25, 2022 | 51.37 | 53.08 | 51.31 | 52.98 | 124,246 | +2.22(+4.37%) |
Aug 24, 2022 | 51.39 | 51.86 | 50.70 | 50.77 | 91,665 | -0.69(-1.35%) |
Aug 23, 2022 | 52.72 | 53.27 | 51.23 | 51.46 | 114,556 | -1.48(-2.79%) |
Aug 22, 2022 | 52.99 | 53.53 | 51.99 | 52.94 | 141,262 | -0.49(-0.92%) |
Aug 19, 2022 | 55.05 | 55.73 | 53.43 | 53.43 | 106,015 | -2.10(-3.79%) |
Aug 18, 2022 | 54.96 | 55.99 | 54.25 | 55.53 | 97,616 | +0.82(+1.51%) |
Aug 17, 2022 | 56.77 | 56.79 | 54.58 | 54.71 | 115,283 | -2.08(-3.66%) |
Aug 16, 2022 | 56.61 | 56.98 | 56.01 | 56.79 | 118,121 | -0.29(-0.52%) |
Aug 15, 2022 | 54.67 | 57.31 | 54.66 | 57.08 | 124,864 | +1.74(+3.14%) |
Aug 12, 2022 | 56.28 | 56.32 | 55.10 | 55.34 | 141,438 | -0.73(-1.30%) |
Aug 11, 2022 | 57.61 | 58.08 | 55.48 | 56.07 | 244,115 | -1.14(-1.99%) |
Aug 10, 2022 | 61.60 | 61.60 | 56.69 | 57.21 | 439,448 | -10.14(-15.05%) |
Aug 09, 2022 | 69.97 | 70.31 | 66.87 | 67.35 | 108,129 | -2.51(-3.60%) |
Aug 08, 2022 | 70.81 | 72.30 | 69.85 | 69.86 | 90,241 | -0.95(-1.34%) |
Aug 05, 2022 | 70.30 | 71.20 | 68.15 | 70.81 | 67,815 | -0.60(-0.84%) |
Aug 04, 2022 | 71.98 | 72.11 | 70.66 | 71.41 | 45,381 | -0.84(-1.17%) |
Aug 03, 2022 | 71.40 | 73.11 | 71.14 | 72.25 | 68,020 | +1.62(+2.30%) |
Aug 02, 2022 | 70.37 | 71.41 | 70.17 | 70.63 | 72,648 | -0.35(-0.49%) |
Aug 01, 2022 | 69.02 | 71.40 | 68.62 | 70.98 | 97,644 | +1.60(+2.31%) |
Jul 29, 2022 | 69.57 | 70.13 | 68.27 | 69.38 | 69,336 | -0.23(-0.33%) |
Jul 28, 2022 | 67.12 | 69.81 | 66.88 | 69.61 | 61,898 | +1.96(+2.90%) |
Jul 27, 2022 | 65.56 | 68.08 | 65.21 | 67.64 | 58,189 | +2.63(+4.04%) |
Jul 26, 2022 | 65.19 | 65.59 | 63.88 | 65.02 | 49,304 | -0.27(-0.41%) |
Jul 25, 2022 | 66.14 | 66.55 | 65.05 | 65.28 | 71,981 | -0.78(-1.18%) |
Jul 22, 2022 | 66.87 | 67.25 | 65.52 | 66.06 | 66,315 | -0.55(-0.83%) |
Jul 21, 2022 | 65.33 | 66.61 | 64.99 | 66.61 | 88,478 | +1.70(+2.61%) |
Jul 20, 2022 | 63.33 | 65.22 | 63.33 | 64.91 | 110,870 | +1.58(+2.50%) |
Jul 19, 2022 | 61.93 | 63.53 | 61.93 | 63.33 | 94,352 | +2.41(+3.95%) |
Jul 18, 2022 | 62.60 | 62.88 | 60.76 | 60.92 | 75,371 | -1.19(-1.91%) |
Jul 15, 2022 | 62.29 | 63.04 | 61.33 | 62.11 | 83,303 | +1.19(+1.95%) |
Jul 14, 2022 | 60.49 | 61.42 | 58.98 | 60.92 | 54,917 | -0.48(-0.79%) |
Jul 13, 2022 | 60.56 | 61.71 | 60.20 | 61.40 | 43,314 | -0.25(-0.40%) |
Jul 12, 2022 | 62.59 | 63.40 | 61.21 | 61.65 | 72,475 | -0.83(-1.34%) |
Jul 11, 2022 | 63.70 | 64.21 | 62.13 | 62.48 | 63,355 | -1.45(-2.27%) |
Jul 08, 2022 | 63.44 | 65.02 | 62.93 | 63.94 | 49,620 | -0.06(-0.09%) |
Jul 07, 2022 | 64.55 | 65.22 | 62.63 | 63.99 | 94,414 | +0.02(+0.03%) |
Jul 06, 2022 | 64.48 | 64.90 | 63.65 | 63.97 | 55,421 | -0.34(-0.53%) |
Jul 05, 2022 | 64.07 | 64.74 | 62.91 | 64.31 | 137,203 | -0.33(-0.51%) |