Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.55 | 47.64 | 47.55 | 47.57 | 318,097 | -0.06(-0.12%) |
Sep 29, 2022 | 47.56 | 47.62 | 47.56 | 47.62 | 272,495 | +0.00(+0.00%) |
Sep 28, 2022 | 47.71 | 47.71 | 47.59 | 47.62 | 388,337 | -0.03(-0.06%) |
Sep 27, 2022 | 47.77 | 47.77 | 47.57 | 47.65 | 160,761 | -0.09(-0.18%) |
Sep 26, 2022 | 47.85 | 47.85 | 47.69 | 47.74 | 184,701 | -0.16(-0.34%) |
Sep 23, 2022 | 47.97 | 47.99 | 47.90 | 47.90 | 120,806 | -0.11(-0.24%) |
Sep 22, 2022 | 48.11 | 48.14 | 48.01 | 48.01 | 164,572 | -0.19(-0.39%) |
Sep 21, 2022 | 48.18 | 48.23 | 48.14 | 48.20 | 129,476 | +0.01(+0.02%) |
Sep 20, 2022 | 48.31 | 48.31 | 48.17 | 48.19 | 214,589 | -0.23(-0.47%) |
Sep 19, 2022 | 48.39 | 48.46 | 48.39 | 48.42 | 155,362 | -0.06(-0.12%) |
Sep 16, 2022 | 48.41 | 48.48 | 48.41 | 48.48 | 90,217 | -0.01(-0.02%) |
Sep 15, 2022 | 48.51 | 48.53 | 48.46 | 48.49 | 173,292 | -0.02(-0.04%) |
Sep 14, 2022 | 48.55 | 48.56 | 48.50 | 48.51 | 125,533 | -0.12(-0.25%) |
Sep 13, 2022 | 48.69 | 48.69 | 48.60 | 48.63 | 213,866 | -0.15(-0.30%) |
Sep 12, 2022 | 48.85 | 48.85 | 48.76 | 48.78 | 118,791 | +0.03(+0.07%) |
Sep 09, 2022 | 48.68 | 48.77 | 48.67 | 48.74 | 63,142 | +0.08(+0.16%) |
Sep 08, 2022 | 48.69 | 48.72 | 48.67 | 48.67 | 187,769 | -0.01(-0.02%) |
Sep 07, 2022 | 48.68 | 48.71 | 48.64 | 48.68 | 162,113 | -0.04(-0.08%) |
Sep 06, 2022 | 48.79 | 48.79 | 48.68 | 48.71 | 191,254 | -0.14(-0.29%) |
Sep 02, 2022 | 48.99 | 48.99 | 48.82 | 48.86 | 132,599 | +0.14(+0.29%) |
Sep 01, 2022 | 48.81 | 48.81 | 48.65 | 48.71 | 168,786 | -0.18(-0.37%) |
Aug 31, 2022 | 48.95 | 48.95 | 48.86 | 48.89 | 189,786 | +0.00(+0.01%) |
Aug 30, 2022 | 48.88 | 48.91 | 48.84 | 48.89 | 157,710 | -0.02(-0.05%) |
Aug 29, 2022 | 49.00 | 49.01 | 48.91 | 48.91 | 182,349 | -0.18(-0.37%) |
Aug 26, 2022 | 49.08 | 49.09 | 49.02 | 49.09 | 123,218 | +0.05(+0.10%) |
Aug 25, 2022 | 49.06 | 49.08 | 49.02 | 49.05 | 99,791 | -0.01(-0.03%) |
Aug 24, 2022 | 49.17 | 49.17 | 49.04 | 49.06 | 305,261 | -0.10(-0.20%) |
Aug 23, 2022 | 49.20 | 49.20 | 49.10 | 49.16 | 134,324 | -0.03(-0.06%) |
Aug 22, 2022 | 49.24 | 49.24 | 49.14 | 49.19 | 846,645 | -0.01(-0.02%) |
Aug 19, 2022 | 49.30 | 49.30 | 49.20 | 49.20 | 108,757 | -0.20(-0.40%) |
Aug 18, 2022 | 49.41 | 49.45 | 49.36 | 49.40 | 229,553 | -0.04(-0.08%) |
Aug 17, 2022 | 49.57 | 49.57 | 49.39 | 49.43 | 250,621 | -0.21(-0.43%) |
Aug 16, 2022 | 49.75 | 49.75 | 49.61 | 49.65 | 184,163 | -0.10(-0.20%) |
Aug 15, 2022 | 49.75 | 49.78 | 49.73 | 49.75 | 182,315 | +0.07(+0.13%) |
Aug 12, 2022 | 49.75 | 49.75 | 49.65 | 49.68 | 78,742 | +0.00(+0.00%) |
Aug 11, 2022 | 49.78 | 49.78 | 49.66 | 49.68 | 133,777 | -0.09(-0.19%) |
Aug 10, 2022 | 49.81 | 49.81 | 49.73 | 49.78 | 104,682 | +0.07(+0.13%) |
Aug 09, 2022 | 49.68 | 49.72 | 49.67 | 49.71 | 180,162 | +0.02(+0.04%) |
Aug 08, 2022 | 49.78 | 49.78 | 49.69 | 49.69 | 94,585 | +0.01(+0.02%) |
Aug 05, 2022 | 49.74 | 49.75 | 49.63 | 49.68 | 110,651 | -0.17(-0.34%) |
Aug 04, 2022 | 49.86 | 49.90 | 49.82 | 49.85 | 95,289 | -0.01(-0.02%) |
Aug 03, 2022 | 49.77 | 49.86 | 49.75 | 49.86 | 134,385 | -0.05(-0.09%) |
Aug 02, 2022 | 49.88 | 49.91 | 49.85 | 49.91 | 292,797 | +0.12(+0.25%) |
Aug 01, 2022 | 49.80 | 49.81 | 49.74 | 49.78 | 310,240 | +0.02(+0.04%) |
Jul 29, 2022 | 49.70 | 49.77 | 49.69 | 49.77 | 97,651 | +0.05(+0.10%) |
Jul 28, 2022 | 49.65 | 49.72 | 49.60 | 49.72 | 105,606 | +0.22(+0.44%) |
Jul 27, 2022 | 49.55 | 49.61 | 49.46 | 49.50 | 259,666 | +0.05(+0.10%) |
Jul 26, 2022 | 49.44 | 49.46 | 49.41 | 49.45 | 308,225 | +0.07(+0.13%) |
Jul 25, 2022 | 49.36 | 49.39 | 49.31 | 49.39 | 272,060 | +0.00(+0.00%) |
Jul 22, 2022 | 49.41 | 49.43 | 49.36 | 49.39 | 335,756 | +0.16(+0.33%) |
Jul 21, 2022 | 49.24 | 49.24 | 49.20 | 49.23 | 317,115 | +0.01(+0.02%) |
Jul 20, 2022 | 49.32 | 49.32 | 49.18 | 49.22 | 392,941 | +0.08(+0.15%) |
Jul 19, 2022 | 49.20 | 49.28 | 49.10 | 49.14 | 529,116 | -0.09(-0.17%) |
Jul 18, 2022 | 49.31 | 49.32 | 49.19 | 49.23 | 827,564 | -0.05(-0.10%) |
Jul 15, 2022 | 49.28 | 49.31 | 49.19 | 49.27 | 308,104 | -0.01(-0.02%) |
Jul 14, 2022 | 49.18 | 49.29 | 49.09 | 49.28 | 190,903 | +0.08(+0.15%) |
Jul 13, 2022 | 49.15 | 49.21 | 49.09 | 49.21 | 299,137 | +0.03(+0.06%) |
Jul 12, 2022 | 49.21 | 49.22 | 49.15 | 49.18 | 154,468 | +0.06(+0.13%) |
Jul 11, 2022 | 49.11 | 49.16 | 49.11 | 49.12 | 98,625 | +0.05(+0.11%) |
Jul 08, 2022 | 49.04 | 49.10 | 48.99 | 49.07 | 192,501 | -0.02(-0.04%) |
Jul 07, 2022 | 49.09 | 49.09 | 48.99 | 49.09 | 348,324 | +0.10(+0.21%) |
Jul 06, 2022 | 49.14 | 49.14 | 48.93 | 48.98 | 545,882 | -0.04(-0.08%) |
Jul 05, 2022 | 48.98 | 49.02 | 48.97 | 49.02 | 239,515 | +0.10(+0.20%) |