Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.56 | 47.52 | 45.32 | 45.64 | 699,679 | -0.13(-0.28%) |
Sep 29, 2022 | 47.02 | 47.20 | 45.27 | 45.77 | 717,284 | -2.43(-5.04%) |
Sep 28, 2022 | 46.57 | 48.46 | 46.33 | 48.20 | 799,491 | +1.67(+3.59%) |
Sep 27, 2022 | 46.96 | 47.84 | 45.72 | 46.53 | 808,958 | +0.94(+2.06%) |
Sep 26, 2022 | 46.24 | 47.59 | 45.57 | 45.59 | 934,612 | -0.53(-1.15%) |
Sep 23, 2022 | 46.36 | 47.09 | 45.26 | 46.12 | 1,327,038 | -1.07(-2.27%) |
Sep 22, 2022 | 49.03 | 49.49 | 47.01 | 47.19 | 894,607 | -2.21(-4.47%) |
Sep 21, 2022 | 50.57 | 51.96 | 49.36 | 49.40 | 1,403,034 | -0.88(-1.75%) |
Sep 20, 2022 | 51.22 | 51.70 | 50.21 | 50.28 | 574,055 | -1.69(-3.25%) |
Sep 19, 2022 | 51.13 | 51.99 | 50.69 | 51.97 | 497,963 | +0.11(+0.21%) |
Sep 16, 2022 | 52.70 | 52.85 | 51.46 | 51.86 | 744,593 | -2.28(-4.21%) |
Sep 15, 2022 | 52.79 | 55.51 | 52.64 | 54.14 | 992,169 | +0.70(+1.31%) |
Sep 14, 2022 | 52.05 | 53.53 | 51.41 | 53.44 | 607,992 | +1.20(+2.30%) |
Sep 13, 2022 | 52.86 | 53.62 | 52.06 | 52.24 | 1,222,112 | -3.94(-7.01%) |
Sep 12, 2022 | 55.03 | 56.29 | 54.95 | 56.18 | 692,827 | +1.43(+2.61%) |
Sep 09, 2022 | 53.36 | 54.91 | 53.25 | 54.75 | 883,318 | +2.65(+5.09%) |
Sep 08, 2022 | 49.98 | 52.10 | 49.66 | 52.10 | 524,550 | +1.31(+2.58%) |
Sep 07, 2022 | 48.76 | 50.86 | 48.62 | 50.79 | 1,080,184 | +1.65(+3.36%) |
Sep 06, 2022 | 50.15 | 50.18 | 48.58 | 49.14 | 735,259 | -0.81(-1.62%) |
Sep 02, 2022 | 51.84 | 51.84 | 49.64 | 49.95 | 1,125,177 | -0.81(-1.60%) |
Sep 01, 2022 | 50.50 | 50.83 | 48.64 | 50.76 | 978,026 | -0.70(-1.36%) |
Aug 31, 2022 | 52.64 | 53.45 | 51.14 | 51.46 | 793,236 | -0.22(-0.43%) |
Aug 30, 2022 | 52.50 | 53.36 | 50.76 | 51.68 | 569,365 | -0.23(-0.44%) |
Aug 29, 2022 | 51.41 | 53.20 | 51.41 | 51.91 | 565,096 | -0.60(-1.14%) |
Aug 26, 2022 | 55.53 | 55.70 | 52.41 | 52.51 | 1,122,010 | -3.04(-5.47%) |
Aug 25, 2022 | 54.97 | 55.58 | 54.13 | 55.55 | 445,309 | +1.28(+2.36%) |
Aug 24, 2022 | 53.63 | 55.21 | 53.43 | 54.27 | 365,357 | +0.84(+1.57%) |
Aug 23, 2022 | 53.99 | 55.21 | 53.34 | 53.43 | 608,677 | -0.83(-1.53%) |
Aug 22, 2022 | 54.65 | 55.64 | 53.88 | 54.26 | 853,750 | -1.75(-3.12%) |
Aug 19, 2022 | 57.71 | 57.85 | 55.80 | 56.01 | 678,982 | -3.65(-6.12%) |
Aug 18, 2022 | 60.21 | 60.21 | 58.89 | 59.66 | 319,291 | -0.56(-0.93%) |
Aug 17, 2022 | 61.65 | 62.01 | 59.86 | 60.22 | 686,461 | -2.79(-4.43%) |
Aug 16, 2022 | 63.51 | 64.11 | 60.84 | 63.01 | 765,522 | -0.93(-1.45%) |
Aug 15, 2022 | 63.17 | 64.51 | 62.98 | 63.94 | 479,295 | +0.06(+0.09%) |
Aug 12, 2022 | 62.30 | 63.99 | 61.25 | 63.88 | 491,231 | +2.42(+3.94%) |
Aug 11, 2022 | 64.43 | 65.76 | 61.25 | 61.46 | 733,596 | -1.51(-2.40%) |
Aug 10, 2022 | 61.99 | 63.01 | 60.69 | 62.97 | 1,056,508 | +3.60(+6.06%) |
Aug 09, 2022 | 61.85 | 61.99 | 58.86 | 59.37 | 575,718 | -3.51(-5.58%) |
Aug 08, 2022 | 62.57 | 64.78 | 62.39 | 62.88 | 1,070,907 | +1.07(+1.73%) |
Aug 05, 2022 | 60.12 | 63.20 | 59.66 | 61.81 | 647,686 | +0.11(+0.18%) |
Aug 04, 2022 | 62.21 | 63.36 | 60.72 | 61.70 | 830,697 | +0.84(+1.38%) |
Aug 03, 2022 | 58.04 | 61.14 | 57.92 | 60.86 | 783,256 | +3.66(+6.40%) |
Aug 02, 2022 | 54.67 | 58.07 | 54.55 | 57.20 | 849,221 | +1.73(+3.12%) |
Aug 01, 2022 | 53.99 | 56.42 | 53.28 | 55.47 | 611,980 | +0.99(+1.82%) |
Jul 29, 2022 | 53.84 | 54.78 | 53.01 | 54.48 | 600,333 | -0.94(-1.70%) |
Jul 28, 2022 | 54.37 | 55.51 | 52.67 | 55.42 | 645,847 | +0.45(+0.82%) |
Jul 27, 2022 | 52.64 | 55.41 | 52.06 | 54.97 | 771,942 | +3.84(+7.51%) |
Jul 26, 2022 | 53.20 | 53.21 | 50.96 | 51.13 | 1,007,981 | -3.72(-6.78%) |
Jul 25, 2022 | 55.53 | 55.61 | 54.04 | 54.85 | 503,232 | -0.94(-1.68%) |
Jul 22, 2022 | 58.63 | 59.28 | 55.19 | 55.79 | 632,536 | -3.03(-5.15%) |
Jul 21, 2022 | 57.05 | 59.06 | 56.80 | 58.82 | 753,209 | +1.04(+1.80%) |
Jul 20, 2022 | 54.69 | 58.58 | 54.69 | 57.78 | 937,458 | +3.27(+6.00%) |
Jul 19, 2022 | 53.31 | 54.51 | 51.63 | 54.51 | 714,482 | +2.26(+4.33%) |
Jul 18, 2022 | 52.99 | 54.37 | 51.95 | 52.25 | 946,011 | +0.57(+1.10%) |
Jul 15, 2022 | 50.86 | 51.74 | 49.69 | 51.68 | 782,819 | +1.70(+3.40%) |
Jul 14, 2022 | 50.74 | 50.99 | 49.03 | 49.98 | 920,887 | -1.12(-2.19%) |
Jul 13, 2022 | 50.00 | 52.37 | 49.43 | 51.10 | 1,077,539 | -0.78(-1.50%) |
Jul 12, 2022 | 52.37 | 53.75 | 50.87 | 51.88 | 657,730 | -0.15(-0.29%) |
Jul 11, 2022 | 55.10 | 55.21 | 51.88 | 52.03 | 615,757 | -4.01(-7.16%) |
Jul 08, 2022 | 54.63 | 57.45 | 54.21 | 56.04 | 782,525 | +0.15(+0.27%) |
Jul 07, 2022 | 52.93 | 55.94 | 52.65 | 55.89 | 808,278 | +3.04(+5.75%) |
Jul 06, 2022 | 53.97 | 55.10 | 52.40 | 52.85 | 1,036,262 | -1.33(-2.45%) |
Jul 05, 2022 | 49.55 | 54.21 | 48.56 | 54.18 | 1,192,405 | +3.89(+7.74%) |