Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.49 | 44.63 | 43.73 | 43.73 | 18,683 | +0.67(+1.56%) |
Sep 29, 2022 | 43.49 | 43.49 | 42.76 | 43.06 | 9,324 | -1.89(-4.21%) |
Sep 28, 2022 | 43.85 | 45.18 | 43.85 | 44.95 | 8,822 | +1.23(+2.81%) |
Sep 27, 2022 | 44.68 | 44.68 | 43.59 | 43.73 | 13,108 | -0.16(-0.36%) |
Sep 26, 2022 | 44.30 | 44.64 | 43.74 | 43.88 | 20,730 | -1.67(-3.66%) |
Sep 23, 2022 | 46.12 | 46.12 | 45.30 | 45.55 | 22,953 | -2.09(-4.39%) |
Sep 22, 2022 | 48.17 | 48.17 | 47.34 | 47.64 | 13,742 | -0.99(-2.04%) |
Sep 21, 2022 | 49.43 | 49.65 | 48.60 | 48.64 | 6,384 | -1.11(-2.24%) |
Sep 20, 2022 | 50.04 | 50.04 | 49.57 | 49.75 | 7,228 | -0.38(-0.76%) |
Sep 19, 2022 | 49.36 | 50.15 | 49.36 | 50.13 | 30,670 | +1.06(+2.17%) |
Sep 16, 2022 | 49.04 | 49.10 | 48.72 | 49.06 | 22,994 | -1.22(-2.43%) |
Sep 15, 2022 | 50.70 | 50.86 | 50.14 | 50.29 | 10,201 | -0.95(-1.85%) |
Sep 14, 2022 | 51.34 | 51.50 | 51.02 | 51.23 | 8,967 | +1.31(+2.62%) |
Sep 13, 2022 | 50.92 | 50.97 | 49.77 | 49.92 | 22,934 | -2.27(-4.36%) |
Sep 12, 2022 | 51.64 | 52.34 | 51.64 | 52.20 | 18,092 | +1.47(+2.91%) |
Sep 09, 2022 | 50.51 | 50.72 | 50.44 | 50.72 | 26,202 | +0.06(+0.12%) |
Sep 08, 2022 | 50.07 | 50.67 | 50.02 | 50.67 | 10,639 | +0.30(+0.60%) |
Sep 07, 2022 | 49.03 | 50.38 | 49.03 | 50.36 | 18,277 | +1.71(+3.51%) |
Sep 06, 2022 | 49.26 | 49.29 | 48.65 | 48.66 | 7,793 | +0.00(+0.01%) |
Sep 02, 2022 | 49.30 | 49.71 | 48.57 | 48.65 | 5,937 | -0.93(-1.88%) |
Sep 01, 2022 | 49.47 | 49.58 | 48.96 | 49.58 | 8,373 | +0.61(+1.26%) |
Aug 31, 2022 | 49.63 | 49.63 | 48.97 | 48.97 | 5,061 | -0.54(-1.08%) |
Aug 30, 2022 | 50.25 | 50.25 | 49.42 | 49.50 | 9,784 | +1.22(+2.53%) |
Aug 29, 2022 | 48.21 | 48.58 | 48.08 | 48.28 | 7,260 | +0.20(+0.41%) |
Aug 26, 2022 | 49.92 | 49.92 | 48.03 | 48.09 | 13,713 | -1.27(-2.58%) |
Aug 25, 2022 | 48.93 | 49.40 | 48.89 | 49.36 | 6,823 | -0.55(-1.11%) |
Aug 24, 2022 | 49.74 | 50.05 | 49.67 | 49.91 | 7,714 | +0.62(+1.27%) |
Aug 23, 2022 | 48.74 | 49.84 | 48.74 | 49.29 | 10,695 | +0.88(+1.81%) |
Aug 22, 2022 | 48.64 | 48.65 | 48.24 | 48.41 | 11,717 | -1.27(-2.55%) |
Aug 19, 2022 | 50.26 | 50.26 | 49.62 | 49.68 | 10,328 | -1.66(-3.23%) |
Aug 18, 2022 | 51.62 | 51.62 | 51.04 | 51.34 | 7,594 | -0.28(-0.54%) |
Aug 17, 2022 | 51.66 | 51.91 | 51.57 | 51.62 | 5,368 | -0.03(-0.06%) |
Aug 16, 2022 | 51.24 | 51.74 | 51.24 | 51.65 | 12,127 | +0.88(+1.73%) |
Aug 15, 2022 | 50.63 | 50.85 | 50.52 | 50.77 | 12,247 | +0.06(+0.11%) |
Aug 12, 2022 | 49.85 | 50.74 | 49.85 | 50.72 | 7,086 | +0.96(+1.93%) |
Aug 11, 2022 | 50.02 | 50.38 | 49.70 | 49.76 | 9,708 | -1.04(-2.06%) |
Aug 10, 2022 | 50.63 | 50.85 | 50.12 | 50.80 | 9,091 | +1.79(+3.65%) |
Aug 09, 2022 | 49.26 | 49.29 | 48.96 | 49.01 | 8,472 | -0.41(-0.84%) |
Aug 08, 2022 | 49.38 | 49.83 | 49.38 | 49.43 | 29,119 | +0.71(+1.45%) |
Aug 05, 2022 | 48.55 | 48.81 | 48.47 | 48.72 | 4,988 | -0.54(-1.09%) |
Aug 04, 2022 | 49.25 | 49.40 | 49.06 | 49.26 | 6,603 | -0.59(-1.18%) |
Aug 03, 2022 | 49.50 | 49.99 | 49.14 | 49.85 | 21,705 | -0.07(-0.14%) |
Aug 02, 2022 | 49.72 | 50.10 | 49.61 | 49.91 | 8,880 | +0.76(+1.55%) |
Aug 01, 2022 | 48.69 | 49.49 | 48.67 | 49.15 | 11,521 | +0.73(+1.51%) |
Jul 29, 2022 | 47.60 | 48.47 | 47.46 | 48.42 | 10,656 | +1.38(+2.94%) |
Jul 28, 2022 | 46.50 | 47.15 | 46.24 | 47.04 | 15,395 | +1.56(+3.42%) |
Jul 27, 2022 | 45.04 | 45.77 | 44.70 | 45.48 | 16,899 | +1.70(+3.88%) |
Jul 26, 2022 | 44.01 | 44.19 | 43.67 | 43.79 | 6,571 | -1.08(-2.41%) |
Jul 25, 2022 | 44.87 | 45.05 | 44.84 | 44.87 | 5,370 | -0.22(-0.50%) |
Jul 22, 2022 | 45.38 | 45.45 | 44.75 | 45.09 | 7,533 | -0.35(-0.77%) |
Jul 21, 2022 | 44.91 | 45.44 | 44.89 | 45.44 | 10,237 | +2.00(+4.60%) |
Jul 20, 2022 | 44.09 | 44.13 | 42.52 | 43.44 | 13,784 | -0.95(-2.13%) |
Jul 19, 2022 | 44.05 | 44.48 | 43.94 | 44.39 | 10,941 | +1.63(+3.82%) |
Jul 18, 2022 | 43.49 | 43.56 | 42.72 | 42.76 | 39,684 | -0.49(-1.13%) |
Jul 15, 2022 | 43.07 | 43.25 | 42.63 | 43.25 | 41,287 | +1.15(+2.74%) |
Jul 14, 2022 | 41.09 | 42.09 | 40.99 | 42.09 | 6,638 | +0.28(+0.68%) |
Jul 13, 2022 | 41.30 | 42.10 | 41.10 | 41.81 | 12,736 | -0.99(-2.30%) |
Jul 12, 2022 | 42.42 | 43.02 | 42.42 | 42.80 | 6,720 | -0.11(-0.25%) |
Jul 11, 2022 | 42.77 | 43.22 | 42.77 | 42.91 | 7,293 | -0.32(-0.75%) |
Jul 08, 2022 | 43.11 | 43.46 | 42.91 | 43.23 | 8,316 | -0.22(-0.52%) |
Jul 07, 2022 | 43.25 | 43.84 | 43.25 | 43.45 | 20,049 | +0.37(+0.86%) |
Jul 06, 2022 | 42.89 | 43.31 | 42.60 | 43.08 | 22,361 | +1.36(+3.26%) |
Jul 05, 2022 | 40.76 | 41.75 | 40.76 | 41.72 | 6,516 | +0.01(+0.02%) |