Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.84 | 49.98 | 48.66 | 48.67 | 798,695 | +0.78(+1.63%) |
Sep 29, 2022 | 47.78 | 47.98 | 47.46 | 47.89 | 163,131 | -0.81(-1.66%) |
Sep 28, 2022 | 47.30 | 48.71 | 47.19 | 48.70 | 134,340 | +3.88(+8.64%) |
Sep 27, 2022 | 45.29 | 45.59 | 44.54 | 44.83 | 296,854 | +0.66(+1.48%) |
Sep 26, 2022 | 44.44 | 44.84 | 43.84 | 44.17 | 180,423 | -0.86(-1.91%) |
Sep 23, 2022 | 45.34 | 45.62 | 44.74 | 45.03 | 146,929 | -1.64(-3.51%) |
Sep 22, 2022 | 46.34 | 46.88 | 46.13 | 46.67 | 100,178 | -0.63(-1.33%) |
Sep 21, 2022 | 47.92 | 48.43 | 47.28 | 47.30 | 172,027 | -0.78(-1.61%) |
Sep 20, 2022 | 47.80 | 48.40 | 47.80 | 48.08 | 115,889 | -1.04(-2.13%) |
Sep 19, 2022 | 49.02 | 49.22 | 48.48 | 49.12 | 94,495 | -1.07(-2.13%) |
Sep 16, 2022 | 49.56 | 50.39 | 49.48 | 50.19 | 91,592 | +0.03(+0.06%) |
Sep 15, 2022 | 50.75 | 51.35 | 50.12 | 50.16 | 83,895 | -1.60(-3.09%) |
Sep 14, 2022 | 51.42 | 52.05 | 51.30 | 51.76 | 69,013 | -0.14(-0.27%) |
Sep 13, 2022 | 53.91 | 54.45 | 51.80 | 51.90 | 79,166 | -3.61(-6.50%) |
Sep 12, 2022 | 55.56 | 55.91 | 55.42 | 55.51 | 87,486 | +0.30(+0.54%) |
Sep 09, 2022 | 54.64 | 55.29 | 54.64 | 55.21 | 68,161 | +1.73(+3.23%) |
Sep 08, 2022 | 52.08 | 53.59 | 52.08 | 53.48 | 104,160 | +0.49(+0.92%) |
Sep 07, 2022 | 51.71 | 52.99 | 51.71 | 52.99 | 105,705 | +1.16(+2.24%) |
Sep 06, 2022 | 52.18 | 52.37 | 51.57 | 51.83 | 116,118 | -0.65(-1.24%) |
Sep 02, 2022 | 52.88 | 53.62 | 52.48 | 52.48 | 130,392 | +0.37(+0.71%) |
Sep 01, 2022 | 52.56 | 52.73 | 51.55 | 52.11 | 155,342 | -1.10(-2.07%) |
Aug 31, 2022 | 54.11 | 54.20 | 53.21 | 53.21 | 69,954 | -0.50(-0.93%) |
Aug 30, 2022 | 54.26 | 54.26 | 53.46 | 53.71 | 56,280 | -0.48(-0.88%) |
Aug 29, 2022 | 53.96 | 54.37 | 53.87 | 54.19 | 66,348 | -0.88(-1.60%) |
Aug 26, 2022 | 56.38 | 56.51 | 55.04 | 55.07 | 38,273 | -2.37(-4.13%) |
Aug 25, 2022 | 56.43 | 57.44 | 56.43 | 57.44 | 44,862 | +1.25(+2.22%) |
Aug 24, 2022 | 55.90 | 56.76 | 55.81 | 56.19 | 58,815 | +0.78(+1.41%) |
Aug 23, 2022 | 55.49 | 56.06 | 55.16 | 55.41 | 54,798 | -0.89(-1.58%) |
Aug 22, 2022 | 57.22 | 57.27 | 56.25 | 56.30 | 120,752 | -2.45(-4.17%) |
Aug 19, 2022 | 59.50 | 59.67 | 58.56 | 58.75 | 111,691 | -1.19(-1.99%) |
Aug 18, 2022 | 59.82 | 60.18 | 59.57 | 59.94 | 89,453 | +0.92(+1.56%) |
Aug 17, 2022 | 59.16 | 59.38 | 58.52 | 59.02 | 44,349 | -0.04(-0.07%) |
Aug 16, 2022 | 59.29 | 59.53 | 58.67 | 59.06 | 44,877 | -1.46(-2.41%) |
Aug 15, 2022 | 60.75 | 60.95 | 60.03 | 60.52 | 66,945 | -0.15(-0.26%) |
Aug 12, 2022 | 60.69 | 60.80 | 60.24 | 60.67 | 47,703 | -0.94(-1.52%) |
Aug 11, 2022 | 61.70 | 62.11 | 61.49 | 61.61 | 55,701 | +1.35(+2.24%) |
Aug 10, 2022 | 60.73 | 61.12 | 60.25 | 60.26 | 58,165 | +1.85(+3.17%) |
Aug 09, 2022 | 58.83 | 58.96 | 58.26 | 58.41 | 73,091 | -0.28(-0.47%) |
Aug 08, 2022 | 58.96 | 59.56 | 58.58 | 58.69 | 62,778 | +0.19(+0.32%) |
Aug 05, 2022 | 58.29 | 58.62 | 57.85 | 58.50 | 78,512 | -2.08(-3.43%) |
Aug 04, 2022 | 60.68 | 60.92 | 60.22 | 60.58 | 29,035 | +0.02(+0.02%) |
Aug 03, 2022 | 60.35 | 60.64 | 60.05 | 60.56 | 44,293 | +0.54(+0.91%) |
Aug 02, 2022 | 60.10 | 60.61 | 59.99 | 60.02 | 62,511 | -0.54(-0.89%) |
Aug 01, 2022 | 59.27 | 61.10 | 59.27 | 60.56 | 85,652 | +0.20(+0.33%) |
Jul 29, 2022 | 60.15 | 60.86 | 59.78 | 60.36 | 69,371 | +0.99(+1.67%) |
Jul 28, 2022 | 58.22 | 59.80 | 58.00 | 59.37 | 138,242 | +2.80(+4.96%) |
Jul 27, 2022 | 56.40 | 56.62 | 55.74 | 56.56 | 38,172 | +0.21(+0.38%) |
Jul 26, 2022 | 56.03 | 56.74 | 56.03 | 56.35 | 132,927 | +0.35(+0.63%) |
Jul 25, 2022 | 55.68 | 56.21 | 55.33 | 56.00 | 554,543 | -0.84(-1.48%) |
Jul 22, 2022 | 57.50 | 57.84 | 56.72 | 56.84 | 60,652 | -3.89(-6.41%) |
Jul 21, 2022 | 60.19 | 60.73 | 59.92 | 60.73 | 32,283 | +1.32(+2.22%) |
Jul 20, 2022 | 59.58 | 59.89 | 59.13 | 59.41 | 80,612 | +0.12(+0.20%) |
Jul 19, 2022 | 58.81 | 59.56 | 58.64 | 59.29 | 82,404 | +2.15(+3.76%) |
Jul 18, 2022 | 58.15 | 58.44 | 57.09 | 57.14 | 133,130 | -0.86(-1.48%) |
Jul 15, 2022 | 57.31 | 58.36 | 57.31 | 58.00 | 128,641 | +1.94(+3.46%) |
Jul 14, 2022 | 55.98 | 56.12 | 55.19 | 56.06 | 65,981 | -0.30(-0.53%) |
Jul 13, 2022 | 55.59 | 56.49 | 55.11 | 56.36 | 96,845 | +0.08(+0.14%) |
Jul 12, 2022 | 56.89 | 56.94 | 55.94 | 56.28 | 320,163 | -1.38(-2.39%) |
Jul 11, 2022 | 57.68 | 58.21 | 57.04 | 57.66 | 584,264 | +0.00(+0.00%) |
Jul 08, 2022 | 57.28 | 58.31 | 57.28 | 57.66 | 316,812 | +1.09(+1.93%) |
Jul 07, 2022 | 56.25 | 57.06 | 56.12 | 56.57 | 276,014 | +0.12(+0.21%) |
Jul 06, 2022 | 56.13 | 56.75 | 55.71 | 56.45 | 463,515 | +1.47(+2.67%) |
Jul 05, 2022 | 55.20 | 55.68 | 54.23 | 54.98 | 484,084 | +0.32(+0.59%) |