Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.76 | 47.04 | 45.14 | 45.51 | 1,198,844 | -0.69(-1.49%) |
Sep 29, 2022 | 46.34 | 47.13 | 45.50 | 46.20 | 719,423 | -1.10(-2.33%) |
Sep 28, 2022 | 46.16 | 47.80 | 45.81 | 47.30 | 1,250,525 | +1.06(+2.29%) |
Sep 27, 2022 | 47.50 | 48.56 | 45.92 | 46.24 | 1,151,714 | -0.27(-0.58%) |
Sep 26, 2022 | 48.03 | 49.03 | 46.48 | 46.51 | 796,738 | -1.39(-2.90%) |
Sep 23, 2022 | 48.34 | 49.14 | 47.01 | 47.90 | 1,198,735 | -1.49(-3.02%) |
Sep 22, 2022 | 51.69 | 52.01 | 49.16 | 49.39 | 1,069,328 | -2.53(-4.87%) |
Sep 21, 2022 | 55.07 | 55.07 | 51.80 | 51.92 | 742,618 | -2.86(-5.22%) |
Sep 20, 2022 | 54.31 | 55.18 | 54.10 | 54.78 | 631,088 | +0.00(+0.00%) |
Sep 19, 2022 | 52.74 | 55.04 | 52.74 | 54.78 | 1,096,458 | +1.19(+2.22%) |
Sep 16, 2022 | 54.17 | 55.24 | 52.80 | 53.59 | 1,641,410 | -1.66(-3.00%) |
Sep 15, 2022 | 54.73 | 56.19 | 54.70 | 55.25 | 764,068 | +0.92(+1.69%) |
Sep 14, 2022 | 53.62 | 54.88 | 52.81 | 54.33 | 990,908 | +0.62(+1.15%) |
Sep 13, 2022 | 53.89 | 55.52 | 53.36 | 53.71 | 836,247 | -2.30(-4.11%) |
Sep 12, 2022 | 56.17 | 57.22 | 55.10 | 56.01 | 637,273 | +0.15(+0.27%) |
Sep 09, 2022 | 53.47 | 56.12 | 52.91 | 55.86 | 1,457,057 | +2.85(+5.38%) |
Sep 08, 2022 | 51.97 | 53.28 | 51.60 | 53.01 | 762,085 | +0.35(+0.66%) |
Sep 07, 2022 | 50.62 | 53.04 | 50.48 | 52.66 | 674,354 | +2.05(+4.05%) |
Sep 06, 2022 | 51.85 | 52.15 | 49.86 | 50.61 | 990,692 | -0.71(-1.38%) |
Sep 02, 2022 | 50.50 | 52.31 | 50.47 | 51.32 | 990,001 | +1.62(+3.26%) |
Sep 01, 2022 | 49.32 | 49.83 | 48.82 | 49.70 | 715,743 | -0.55(-1.09%) |
Aug 31, 2022 | 51.55 | 52.03 | 50.25 | 50.25 | 528,703 | -0.86(-1.68%) |
Aug 30, 2022 | 53.17 | 53.36 | 50.75 | 51.11 | 1,387,399 | -1.37(-2.61%) |
Aug 29, 2022 | 52.50 | 53.83 | 52.47 | 52.48 | 669,004 | -1.01(-1.89%) |
Aug 26, 2022 | 55.35 | 55.60 | 53.48 | 53.49 | 590,265 | -1.89(-3.41%) |
Aug 25, 2022 | 55.60 | 56.01 | 54.84 | 55.38 | 615,518 | +0.82(+1.50%) |
Aug 24, 2022 | 53.76 | 55.24 | 53.56 | 54.56 | 666,778 | +0.45(+0.83%) |
Aug 23, 2022 | 52.57 | 54.29 | 52.37 | 54.11 | 736,232 | +1.59(+3.03%) |
Aug 22, 2022 | 53.50 | 53.62 | 52.40 | 52.52 | 781,533 | -1.56(-2.88%) |
Aug 19, 2022 | 54.22 | 54.50 | 53.55 | 54.08 | 500,802 | -1.06(-1.92%) |
Aug 18, 2022 | 54.12 | 55.48 | 53.66 | 55.14 | 543,750 | +0.88(+1.62%) |
Aug 17, 2022 | 55.37 | 55.37 | 53.30 | 54.26 | 654,270 | -1.96(-3.49%) |
Aug 16, 2022 | 53.98 | 56.92 | 53.51 | 56.22 | 1,055,250 | +2.23(+4.13%) |
Aug 15, 2022 | 53.37 | 54.37 | 52.87 | 53.99 | 821,495 | -0.25(-0.46%) |
Aug 12, 2022 | 52.60 | 54.61 | 52.27 | 54.24 | 800,873 | +1.55(+2.94%) |
Aug 11, 2022 | 55.17 | 55.33 | 51.96 | 52.69 | 1,989,566 | -2.14(-3.90%) |
Aug 10, 2022 | 54.26 | 55.23 | 53.83 | 54.83 | 906,759 | +1.98(+3.75%) |
Aug 09, 2022 | 54.23 | 54.30 | 52.20 | 52.85 | 896,741 | -1.82(-3.33%) |
Aug 08, 2022 | 52.81 | 55.45 | 52.81 | 54.67 | 1,485,944 | +1.96(+3.72%) |
Aug 05, 2022 | 50.51 | 52.97 | 50.31 | 52.71 | 1,563,380 | +1.64(+3.21%) |
Aug 04, 2022 | 49.47 | 52.16 | 49.12 | 51.07 | 1,672,221 | +2.04(+4.16%) |
Aug 03, 2022 | 48.86 | 49.56 | 47.81 | 49.03 | 1,194,308 | +0.77(+1.60%) |
Aug 02, 2022 | 46.93 | 48.56 | 46.78 | 48.26 | 847,435 | +0.51(+1.07%) |
Aug 01, 2022 | 47.15 | 48.19 | 46.87 | 47.75 | 1,188,583 | +0.02(+0.04%) |
Jul 29, 2022 | 46.23 | 47.84 | 45.13 | 47.73 | 1,373,274 | +1.91(+4.17%) |
Jul 28, 2022 | 45.48 | 46.75 | 44.58 | 45.82 | 740,612 | +0.53(+1.17%) |
Jul 27, 2022 | 44.61 | 45.51 | 44.02 | 45.29 | 817,044 | +1.46(+3.33%) |
Jul 26, 2022 | 46.00 | 46.01 | 43.83 | 43.83 | 632,493 | -2.22(-4.82%) |
Jul 25, 2022 | 46.28 | 46.40 | 45.00 | 46.05 | 621,591 | +0.19(+0.41%) |
Jul 22, 2022 | 46.91 | 47.29 | 45.59 | 45.86 | 555,376 | -0.22(-0.48%) |
Jul 21, 2022 | 45.50 | 46.15 | 44.52 | 46.08 | 993,700 | -0.25(-0.54%) |
Jul 20, 2022 | 43.92 | 46.60 | 43.92 | 46.33 | 1,242,419 | +2.02(+4.56%) |
Jul 19, 2022 | 43.10 | 44.47 | 43.10 | 44.31 | 741,946 | +1.75(+4.11%) |
Jul 18, 2022 | 42.16 | 43.67 | 42.16 | 42.56 | 691,646 | +0.90(+2.16%) |
Jul 15, 2022 | 41.07 | 41.81 | 40.62 | 41.66 | 1,220,096 | +1.22(+3.02%) |
Jul 14, 2022 | 41.08 | 41.57 | 40.01 | 40.44 | 1,404,899 | -1.09(-2.62%) |
Jul 13, 2022 | 40.75 | 41.94 | 40.08 | 41.53 | 1,427,933 | -0.73(-1.73%) |
Jul 12, 2022 | 42.21 | 43.14 | 41.80 | 42.26 | 1,178,255 | -0.07(-0.17%) |
Jul 11, 2022 | 43.05 | 43.81 | 41.30 | 42.33 | 1,784,786 | -1.54(-3.51%) |
Jul 08, 2022 | 46.15 | 46.89 | 43.74 | 43.87 | 1,569,901 | -3.41(-7.21%) |
Jul 07, 2022 | 46.51 | 48.03 | 46.20 | 47.28 | 1,044,914 | +1.70(+3.73%) |
Jul 06, 2022 | 47.42 | 48.38 | 45.41 | 45.58 | 1,491,724 | -2.38(-4.96%) |
Jul 05, 2022 | 45.22 | 48.94 | 44.49 | 47.96 | 1,493,248 | +1.62(+3.50%) |