Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.76 | 43.41 | 42.09 | 42.50 | 104,779 | -0.48(-1.13%) |
Sep 29, 2022 | 43.77 | 43.77 | 42.66 | 42.98 | 49,845 | -1.51(-3.40%) |
Sep 28, 2022 | 43.42 | 44.66 | 43.42 | 44.49 | 111,494 | +1.28(+2.97%) |
Sep 27, 2022 | 43.43 | 43.89 | 42.78 | 43.21 | 43,195 | +0.27(+0.62%) |
Sep 26, 2022 | 43.50 | 44.03 | 42.88 | 42.94 | 41,206 | -0.69(-1.58%) |
Sep 23, 2022 | 43.87 | 43.92 | 43.03 | 43.63 | 172,967 | -0.80(-1.80%) |
Sep 22, 2022 | 45.44 | 45.44 | 44.36 | 44.43 | 83,924 | -1.05(-2.32%) |
Sep 21, 2022 | 46.49 | 46.86 | 45.46 | 45.49 | 32,481 | -0.82(-1.77%) |
Sep 20, 2022 | 46.95 | 46.96 | 46.00 | 46.30 | 23,915 | -1.05(-2.23%) |
Sep 19, 2022 | 46.28 | 47.38 | 46.27 | 47.36 | 26,963 | +0.82(+1.76%) |
Sep 16, 2022 | 46.41 | 46.86 | 46.35 | 46.54 | 52,982 | -0.53(-1.13%) |
Sep 15, 2022 | 46.98 | 47.96 | 46.88 | 47.07 | 41,848 | -0.11(-0.23%) |
Sep 14, 2022 | 47.41 | 47.55 | 46.57 | 47.18 | 45,240 | -0.15(-0.31%) |
Sep 13, 2022 | 48.28 | 48.48 | 47.19 | 47.33 | 28,100 | -2.33(-4.68%) |
Sep 12, 2022 | 49.46 | 49.96 | 49.38 | 49.65 | 9,883 | +0.59(+1.20%) |
Sep 09, 2022 | 48.40 | 49.10 | 48.40 | 49.06 | 22,059 | +1.00(+2.09%) |
Sep 08, 2022 | 47.32 | 48.07 | 46.98 | 48.06 | 13,686 | +0.29(+0.60%) |
Sep 07, 2022 | 46.38 | 47.84 | 46.38 | 47.77 | 13,585 | +1.39(+2.99%) |
Sep 06, 2022 | 46.96 | 46.96 | 45.99 | 46.38 | 21,626 | -0.59(-1.26%) |
Sep 02, 2022 | 47.71 | 47.87 | 46.72 | 46.97 | 107,888 | -0.20(-0.42%) |
Sep 01, 2022 | 46.79 | 47.20 | 46.45 | 47.17 | 60,226 | -0.04(-0.08%) |
Aug 31, 2022 | 48.03 | 48.03 | 47.17 | 47.21 | 67,826 | -0.64(-1.34%) |
Aug 30, 2022 | 48.47 | 48.69 | 47.58 | 47.85 | 41,742 | -0.36(-0.76%) |
Aug 29, 2022 | 48.03 | 48.51 | 47.89 | 48.21 | 15,272 | -0.20(-0.41%) |
Aug 26, 2022 | 50.32 | 50.32 | 48.41 | 48.41 | 21,321 | -1.78(-3.55%) |
Aug 25, 2022 | 49.50 | 50.43 | 49.50 | 50.20 | 28,284 | +0.84(+1.70%) |
Aug 24, 2022 | 49.03 | 49.73 | 48.93 | 49.36 | 28,191 | +0.08(+0.16%) |
Aug 23, 2022 | 49.21 | 49.71 | 49.21 | 49.28 | 15,982 | +0.18(+0.36%) |
Aug 22, 2022 | 49.63 | 49.63 | 49.06 | 49.10 | 19,317 | -1.38(-2.73%) |
Aug 19, 2022 | 51.05 | 51.05 | 50.36 | 50.48 | 20,387 | -0.97(-1.88%) |
Aug 18, 2022 | 51.39 | 51.55 | 51.02 | 51.45 | 34,733 | +0.08(+0.15%) |
Aug 17, 2022 | 51.43 | 51.83 | 51.11 | 51.37 | 32,215 | -0.94(-1.79%) |
Aug 16, 2022 | 51.12 | 52.74 | 51.12 | 52.30 | 67,094 | +1.07(+2.10%) |
Aug 15, 2022 | 50.80 | 51.30 | 50.80 | 51.23 | 14,251 | +0.12(+0.23%) |
Aug 12, 2022 | 50.80 | 51.14 | 50.43 | 51.11 | 47,845 | +0.60(+1.19%) |
Aug 11, 2022 | 50.68 | 51.08 | 50.51 | 50.51 | 17,374 | +0.52(+1.04%) |
Aug 10, 2022 | 49.83 | 50.37 | 49.83 | 49.99 | 44,739 | +1.24(+2.55%) |
Aug 09, 2022 | 49.64 | 49.64 | 48.56 | 48.75 | 78,169 | -1.09(-2.19%) |
Aug 08, 2022 | 49.46 | 50.58 | 49.46 | 49.84 | 17,138 | +0.75(+1.53%) |
Aug 05, 2022 | 48.66 | 49.28 | 48.66 | 49.09 | 24,769 | -0.26(-0.52%) |
Aug 04, 2022 | 49.46 | 49.62 | 49.31 | 49.35 | 44,600 | -0.13(-0.25%) |
Aug 03, 2022 | 48.80 | 49.62 | 48.80 | 49.48 | 45,319 | +0.97(+1.99%) |
Aug 02, 2022 | 49.07 | 49.13 | 48.48 | 48.51 | 68,825 | -0.79(-1.60%) |
Aug 01, 2022 | 48.56 | 49.46 | 48.56 | 49.30 | 109,037 | +0.48(+0.99%) |
Jul 29, 2022 | 48.59 | 48.90 | 48.21 | 48.82 | 34,795 | +0.26(+0.53%) |
Jul 28, 2022 | 47.63 | 48.59 | 47.23 | 48.56 | 143,233 | +1.00(+2.11%) |
Jul 27, 2022 | 46.69 | 47.71 | 46.47 | 47.55 | 54,817 | +1.12(+2.42%) |
Jul 26, 2022 | 46.99 | 47.01 | 46.37 | 46.43 | 75,574 | -1.31(-2.74%) |
Jul 25, 2022 | 48.09 | 48.09 | 47.50 | 47.74 | 33,070 | -0.27(-0.55%) |
Jul 22, 2022 | 48.41 | 48.86 | 47.71 | 48.01 | 15,896 | -0.34(-0.69%) |
Jul 21, 2022 | 47.83 | 48.37 | 47.41 | 48.34 | 104,342 | +0.21(+0.43%) |
Jul 20, 2022 | 47.48 | 48.17 | 47.18 | 48.14 | 32,261 | +0.67(+1.41%) |
Jul 19, 2022 | 46.47 | 47.54 | 46.47 | 47.47 | 91,410 | +1.56(+3.39%) |
Jul 18, 2022 | 46.38 | 46.80 | 45.82 | 45.91 | 36,228 | +0.23(+0.50%) |
Jul 15, 2022 | 45.35 | 45.74 | 44.94 | 45.68 | 47,207 | +0.87(+1.93%) |
Jul 14, 2022 | 44.71 | 44.90 | 44.33 | 44.82 | 31,081 | -0.58(-1.28%) |
Jul 13, 2022 | 44.62 | 45.56 | 44.36 | 45.40 | 70,360 | +0.08(+0.17%) |
Jul 12, 2022 | 44.91 | 45.93 | 44.91 | 45.32 | 102,891 | +0.23(+0.50%) |
Jul 11, 2022 | 45.48 | 45.81 | 45.03 | 45.09 | 65,195 | -0.68(-1.49%) |
Jul 08, 2022 | 45.87 | 46.14 | 45.42 | 45.77 | 80,395 | -0.21(-0.45%) |
Jul 07, 2022 | 45.19 | 46.07 | 45.12 | 45.98 | 93,866 | +1.09(+2.44%) |
Jul 06, 2022 | 45.45 | 45.79 | 44.50 | 44.88 | 106,021 | -0.63(-1.39%) |
Jul 05, 2022 | 44.03 | 45.52 | 43.70 | 45.52 | 94,081 | +0.75(+1.67%) |