Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.81 | 44.62 | 43.32 | 43.42 | 537,084 | -0.39(-0.89%) |
Sep 29, 2022 | 43.74 | 43.83 | 42.66 | 43.81 | 699,853 | -0.72(-1.62%) |
Sep 28, 2022 | 42.60 | 44.79 | 42.50 | 44.53 | 643,688 | +1.71(+3.99%) |
Sep 27, 2022 | 43.77 | 44.29 | 42.33 | 42.82 | 704,936 | -0.63(-1.45%) |
Sep 26, 2022 | 43.97 | 44.92 | 43.26 | 43.45 | 518,031 | -1.23(-2.75%) |
Sep 23, 2022 | 46.01 | 46.37 | 44.13 | 44.68 | 580,184 | -2.23(-4.75%) |
Sep 22, 2022 | 48.27 | 48.27 | 46.59 | 46.91 | 495,817 | -1.22(-2.53%) |
Sep 21, 2022 | 48.87 | 49.72 | 48.11 | 48.13 | 366,347 | -0.52(-1.07%) |
Sep 20, 2022 | 48.69 | 48.96 | 48.14 | 48.65 | 463,345 | -0.56(-1.14%) |
Sep 19, 2022 | 47.03 | 49.25 | 47.03 | 49.21 | 543,607 | +1.33(+2.78%) |
Sep 16, 2022 | 48.78 | 48.78 | 47.58 | 47.88 | 1,769,261 | -1.39(-2.82%) |
Sep 15, 2022 | 49.18 | 50.06 | 48.87 | 49.27 | 584,028 | +0.20(+0.41%) |
Sep 14, 2022 | 49.49 | 49.58 | 48.22 | 49.07 | 414,788 | -0.17(-0.35%) |
Sep 13, 2022 | 49.66 | 50.48 | 49.15 | 49.24 | 477,831 | -1.72(-3.38%) |
Sep 12, 2022 | 50.92 | 52.03 | 50.72 | 50.96 | 425,740 | +0.24(+0.47%) |
Sep 09, 2022 | 49.13 | 50.75 | 49.13 | 50.72 | 576,120 | +2.17(+4.47%) |
Sep 08, 2022 | 47.50 | 48.68 | 47.29 | 48.55 | 353,972 | +0.75(+1.57%) |
Sep 07, 2022 | 46.64 | 47.90 | 46.30 | 47.80 | 514,649 | +1.13(+2.42%) |
Sep 06, 2022 | 47.09 | 47.51 | 46.06 | 46.67 | 580,267 | -0.21(-0.45%) |
Sep 02, 2022 | 48.22 | 48.54 | 46.60 | 46.88 | 504,597 | -0.36(-0.76%) |
Sep 01, 2022 | 47.51 | 47.51 | 46.22 | 47.24 | 398,194 | -0.31(-0.65%) |
Aug 31, 2022 | 47.95 | 48.18 | 47.34 | 47.55 | 418,150 | -0.18(-0.38%) |
Aug 30, 2022 | 48.11 | 48.23 | 47.37 | 47.73 | 357,139 | -0.36(-0.75%) |
Aug 29, 2022 | 47.88 | 48.54 | 47.62 | 48.09 | 366,486 | -0.36(-0.74%) |
Aug 26, 2022 | 50.59 | 50.84 | 48.38 | 48.45 | 381,128 | -2.03(-4.02%) |
Aug 25, 2022 | 49.07 | 50.87 | 48.63 | 50.48 | 312,609 | +1.59(+3.25%) |
Aug 24, 2022 | 48.27 | 49.17 | 48.16 | 48.89 | 298,129 | +0.40(+0.82%) |
Aug 23, 2022 | 48.34 | 49.09 | 48.34 | 48.49 | 529,127 | +0.15(+0.31%) |
Aug 22, 2022 | 48.47 | 48.80 | 48.22 | 48.34 | 417,847 | -1.24(-2.50%) |
Aug 19, 2022 | 50.78 | 50.97 | 49.43 | 49.58 | 351,442 | -1.74(-3.39%) |
Aug 18, 2022 | 50.19 | 51.54 | 50.16 | 51.32 | 416,813 | +1.00(+1.99%) |
Aug 17, 2022 | 49.91 | 50.61 | 49.57 | 50.32 | 622,192 | -0.29(-0.57%) |
Aug 16, 2022 | 49.78 | 50.80 | 49.78 | 50.61 | 434,058 | +0.69(+1.38%) |
Aug 15, 2022 | 49.43 | 50.20 | 49.36 | 49.92 | 366,663 | -0.47(-0.93%) |
Aug 12, 2022 | 49.76 | 50.45 | 49.30 | 50.39 | 413,585 | +0.88(+1.78%) |
Aug 11, 2022 | 48.92 | 49.57 | 48.80 | 49.51 | 743,369 | +1.36(+2.82%) |
Aug 10, 2022 | 47.71 | 48.64 | 47.53 | 48.15 | 425,521 | +1.28(+2.73%) |
Aug 09, 2022 | 46.00 | 46.94 | 45.79 | 46.87 | 723,889 | +0.98(+2.14%) |
Aug 08, 2022 | 45.61 | 46.61 | 45.49 | 45.89 | 860,666 | +0.76(+1.68%) |
Aug 05, 2022 | 48.73 | 48.73 | 44.80 | 45.13 | 1,166,018 | +2.63(+6.19%) |
Aug 04, 2022 | 43.77 | 44.03 | 42.45 | 42.50 | 891,534 | -1.37(-3.12%) |
Aug 03, 2022 | 42.80 | 44.00 | 42.65 | 43.87 | 907,352 | +1.58(+3.74%) |
Aug 02, 2022 | 42.99 | 43.24 | 42.27 | 42.29 | 470,810 | -0.92(-2.13%) |
Aug 01, 2022 | 42.91 | 43.50 | 42.34 | 43.21 | 494,103 | -0.21(-0.48%) |
Jul 29, 2022 | 42.73 | 44.00 | 42.72 | 43.42 | 680,817 | +0.77(+1.81%) |
Jul 28, 2022 | 42.42 | 42.93 | 41.73 | 42.65 | 421,923 | -0.02(-0.05%) |
Jul 27, 2022 | 42.00 | 42.90 | 41.79 | 42.67 | 360,741 | +1.21(+2.92%) |
Jul 26, 2022 | 41.84 | 42.28 | 41.35 | 41.46 | 423,190 | -0.87(-2.06%) |
Jul 25, 2022 | 41.87 | 42.50 | 41.77 | 42.33 | 401,136 | +0.69(+1.66%) |
Jul 22, 2022 | 42.24 | 42.51 | 41.07 | 41.64 | 294,701 | -0.37(-0.88%) |
Jul 21, 2022 | 41.54 | 42.06 | 40.98 | 42.01 | 358,754 | +0.04(+0.10%) |
Jul 20, 2022 | 41.25 | 42.17 | 41.06 | 41.97 | 471,524 | +0.32(+0.77%) |
Jul 19, 2022 | 41.05 | 42.02 | 40.99 | 41.65 | 410,554 | +1.46(+3.63%) |
Jul 18, 2022 | 40.87 | 41.40 | 39.97 | 40.19 | 473,641 | +0.11(+0.27%) |
Jul 15, 2022 | 39.78 | 40.44 | 39.03 | 40.08 | 463,682 | +1.11(+2.85%) |
Jul 14, 2022 | 38.60 | 39.43 | 38.38 | 38.97 | 531,307 | -1.01(-2.53%) |
Jul 13, 2022 | 40.78 | 40.78 | 39.24 | 39.98 | 786,108 | -1.44(-3.48%) |
Jul 12, 2022 | 40.20 | 42.33 | 40.19 | 41.42 | 582,257 | +0.81(+1.99%) |
Jul 11, 2022 | 39.67 | 40.73 | 39.65 | 40.61 | 496,411 | +0.07(+0.17%) |
Jul 08, 2022 | 40.51 | 41.09 | 40.25 | 40.54 | 567,299 | -0.05(-0.12%) |
Jul 07, 2022 | 41.13 | 41.53 | 40.44 | 40.59 | 744,282 | +0.64(+1.60%) |
Jul 06, 2022 | 40.82 | 41.43 | 39.53 | 39.95 | 1,344,161 | -1.45(-3.50%) |
Jul 05, 2022 | 41.71 | 41.71 | 40.49 | 41.40 | 739,753 | -1.21(-2.84%) |