Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.70 | 49.39 | 47.25 | 47.30 | 137,257 | -0.64(-1.34%) |
Sep 29, 2022 | 49.75 | 50.46 | 47.29 | 47.94 | 78,043 | -2.60(-5.14%) |
Sep 28, 2022 | 48.03 | 50.96 | 47.59 | 50.54 | 201,259 | +2.59(+5.40%) |
Sep 27, 2022 | 49.52 | 50.49 | 47.73 | 47.95 | 70,685 | -1.30(-2.64%) |
Sep 26, 2022 | 49.42 | 51.27 | 48.84 | 49.25 | 156,441 | -0.68(-1.36%) |
Sep 23, 2022 | 50.00 | 50.00 | 48.82 | 49.93 | 152,959 | -0.19(-0.38%) |
Sep 22, 2022 | 50.00 | 50.52 | 49.20 | 50.12 | 119,485 | +0.03(+0.06%) |
Sep 21, 2022 | 51.10 | 51.95 | 49.73 | 50.09 | 88,076 | -0.78(-1.53%) |
Sep 20, 2022 | 49.31 | 51.22 | 49.01 | 50.87 | 84,845 | +1.36(+2.75%) |
Sep 19, 2022 | 49.58 | 50.10 | 47.82 | 49.51 | 111,175 | -1.00(-1.98%) |
Sep 16, 2022 | 49.49 | 50.74 | 47.73 | 50.51 | 535,943 | +0.36(+0.72%) |
Sep 15, 2022 | 46.71 | 50.82 | 46.22 | 50.15 | 256,958 | +3.18(+6.77%) |
Sep 14, 2022 | 47.77 | 47.77 | 46.20 | 46.97 | 177,889 | -0.88(-1.84%) |
Sep 13, 2022 | 48.58 | 49.19 | 47.79 | 47.85 | 106,058 | -2.11(-4.22%) |
Sep 12, 2022 | 48.47 | 50.22 | 48.47 | 49.96 | 102,310 | +1.63(+3.37%) |
Sep 09, 2022 | 47.89 | 49.19 | 47.85 | 48.33 | 82,451 | +0.73(+1.53%) |
Sep 08, 2022 | 47.32 | 48.41 | 47.02 | 47.60 | 76,748 | -0.11(-0.23%) |
Sep 07, 2022 | 48.74 | 49.26 | 46.36 | 47.71 | 125,475 | -1.09(-2.23%) |
Sep 06, 2022 | 49.00 | 49.28 | 47.82 | 48.80 | 93,922 | +0.19(+0.39%) |
Sep 02, 2022 | 49.84 | 50.62 | 48.44 | 48.61 | 90,113 | -0.74(-1.50%) |
Sep 01, 2022 | 49.79 | 49.91 | 48.44 | 49.35 | 108,709 | -1.00(-1.99%) |
Aug 31, 2022 | 52.39 | 53.16 | 50.27 | 50.35 | 155,847 | -1.80(-3.45%) |
Aug 30, 2022 | 52.76 | 53.09 | 51.72 | 52.15 | 201,519 | -0.24(-0.46%) |
Aug 29, 2022 | 53.14 | 54.20 | 52.29 | 52.39 | 66,119 | -1.45(-2.69%) |
Aug 26, 2022 | 56.24 | 56.24 | 53.82 | 53.84 | 100,693 | -2.56(-4.54%) |
Aug 25, 2022 | 55.36 | 56.75 | 55.36 | 56.40 | 99,190 | +1.29(+2.34%) |
Aug 24, 2022 | 53.87 | 56.08 | 53.87 | 55.11 | 104,657 | +1.34(+2.49%) |
Aug 23, 2022 | 53.36 | 54.59 | 53.36 | 53.77 | 128,242 | +0.57(+1.07%) |
Aug 22, 2022 | 52.28 | 53.30 | 51.54 | 53.20 | 116,077 | +0.10(+0.19%) |
Aug 19, 2022 | 54.28 | 54.41 | 52.83 | 53.10 | 101,644 | -2.23(-4.03%) |
Aug 18, 2022 | 55.88 | 56.56 | 55.01 | 55.33 | 94,489 | -0.67(-1.20%) |
Aug 17, 2022 | 57.63 | 58.05 | 55.87 | 56.00 | 85,751 | -2.26(-3.88%) |
Aug 16, 2022 | 59.09 | 59.34 | 58.11 | 58.26 | 63,849 | -0.87(-1.47%) |
Aug 15, 2022 | 56.59 | 60.04 | 56.59 | 59.13 | 68,346 | +1.99(+3.48%) |
Aug 12, 2022 | 56.24 | 57.37 | 54.43 | 57.14 | 112,121 | +1.07(+1.91%) |
Aug 11, 2022 | 55.91 | 56.55 | 55.38 | 56.07 | 120,997 | +0.16(+0.29%) |
Aug 10, 2022 | 60.00 | 60.00 | 52.51 | 55.91 | 135,956 | -0.33(-0.59%) |
Aug 09, 2022 | 57.27 | 57.27 | 55.13 | 56.24 | 78,829 | -0.90(-1.58%) |
Aug 08, 2022 | 56.84 | 57.72 | 56.34 | 57.14 | 71,231 | +0.45(+0.79%) |
Aug 05, 2022 | 56.00 | 57.89 | 56.00 | 56.69 | 39,689 | +0.05(+0.09%) |
Aug 04, 2022 | 56.93 | 57.34 | 55.73 | 56.64 | 64,094 | +0.00(+0.00%) |
Aug 03, 2022 | 55.85 | 57.72 | 55.85 | 56.64 | 105,602 | +1.35(+2.44%) |
Aug 02, 2022 | 54.98 | 55.48 | 53.70 | 55.29 | 61,089 | -0.20(-0.36%) |
Aug 01, 2022 | 53.94 | 56.24 | 53.32 | 55.49 | 66,913 | +1.46(+2.70%) |
Jul 29, 2022 | 53.62 | 54.11 | 52.88 | 54.03 | 44,432 | +0.44(+0.82%) |
Jul 28, 2022 | 54.04 | 54.04 | 52.16 | 53.59 | 52,981 | -0.02(-0.04%) |
Jul 27, 2022 | 52.09 | 53.92 | 52.08 | 53.61 | 66,472 | +2.03(+3.94%) |
Jul 26, 2022 | 54.05 | 54.05 | 50.97 | 51.58 | 81,836 | -2.60(-4.80%) |
Jul 25, 2022 | 54.07 | 54.22 | 53.03 | 54.18 | 79,080 | +0.51(+0.95%) |
Jul 22, 2022 | 52.54 | 54.12 | 52.07 | 53.67 | 112,781 | +1.41(+2.70%) |
Jul 21, 2022 | 50.98 | 52.59 | 49.89 | 52.26 | 68,767 | +0.90(+1.75%) |
Jul 20, 2022 | 49.59 | 51.56 | 49.59 | 51.36 | 76,503 | +2.06(+4.18%) |
Jul 19, 2022 | 47.76 | 49.44 | 47.76 | 49.30 | 88,290 | +1.89(+3.99%) |
Jul 18, 2022 | 48.28 | 49.00 | 47.02 | 47.41 | 76,846 | -0.66(-1.37%) |
Jul 15, 2022 | 46.96 | 48.15 | 46.15 | 48.07 | 72,699 | +2.05(+4.45%) |
Jul 14, 2022 | 46.15 | 46.88 | 45.10 | 46.02 | 44,740 | -0.81(-1.73%) |
Jul 13, 2022 | 46.40 | 47.52 | 46.17 | 46.83 | 81,814 | -0.48(-1.01%) |
Jul 12, 2022 | 47.51 | 48.79 | 46.07 | 47.31 | 121,349 | -0.19(-0.40%) |
Jul 11, 2022 | 48.41 | 48.41 | 46.83 | 47.50 | 94,461 | -1.50(-3.06%) |
Jul 08, 2022 | 48.12 | 49.67 | 47.37 | 49.00 | 58,733 | +0.23(+0.47%) |
Jul 07, 2022 | 47.05 | 48.96 | 47.05 | 48.77 | 66,780 | +1.66(+3.52%) |
Jul 06, 2022 | 46.20 | 48.05 | 44.96 | 47.11 | 128,522 | +0.91(+1.97%) |
Jul 05, 2022 | 44.28 | 47.05 | 44.28 | 46.20 | 190,273 | +1.20(+2.67%) |