Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.42 | 50.35 | 49.23 | 49.28 | 407,270 | -0.47(-0.94%) |
Sep 29, 2022 | 50.02 | 50.02 | 48.60 | 49.75 | 612,789 | -0.61(-1.20%) |
Sep 28, 2022 | 49.52 | 50.75 | 49.35 | 50.35 | 612,863 | +0.70(+1.42%) |
Sep 27, 2022 | 49.84 | 50.39 | 49.36 | 49.65 | 816,654 | +0.23(+0.46%) |
Sep 26, 2022 | 49.30 | 50.27 | 49.10 | 49.43 | 745,784 | -0.10(-0.20%) |
Sep 23, 2022 | 50.00 | 50.07 | 48.07 | 49.52 | 562,819 | -0.96(-1.90%) |
Sep 22, 2022 | 50.67 | 51.03 | 50.08 | 50.48 | 307,463 | -0.42(-0.83%) |
Sep 21, 2022 | 52.18 | 52.51 | 50.89 | 50.90 | 344,922 | -0.60(-1.16%) |
Sep 20, 2022 | 52.03 | 52.03 | 50.99 | 51.50 | 340,979 | -0.62(-1.18%) |
Sep 19, 2022 | 51.12 | 52.32 | 51.12 | 52.12 | 331,714 | +0.61(+1.18%) |
Sep 16, 2022 | 52.16 | 52.20 | 50.85 | 51.51 | 760,563 | -1.23(-2.34%) |
Sep 15, 2022 | 52.91 | 53.53 | 52.48 | 52.74 | 574,216 | -0.36(-0.68%) |
Sep 14, 2022 | 52.38 | 53.58 | 52.29 | 53.10 | 486,549 | +1.18(+2.28%) |
Sep 13, 2022 | 52.64 | 53.07 | 51.81 | 51.92 | 336,028 | -1.50(-2.80%) |
Sep 12, 2022 | 53.34 | 53.76 | 53.07 | 53.42 | 473,864 | +0.18(+0.33%) |
Sep 09, 2022 | 52.16 | 53.44 | 52.16 | 53.24 | 482,267 | +1.39(+2.68%) |
Sep 08, 2022 | 52.65 | 52.83 | 51.25 | 51.85 | 547,367 | -1.05(-1.98%) |
Sep 07, 2022 | 50.07 | 53.04 | 50.07 | 52.90 | 767,902 | +2.53(+5.03%) |
Sep 06, 2022 | 50.22 | 50.78 | 50.09 | 50.36 | 450,922 | +0.06(+0.12%) |
Sep 02, 2022 | 51.02 | 51.15 | 50.17 | 50.31 | 345,370 | -0.30(-0.60%) |
Sep 01, 2022 | 50.50 | 50.77 | 50.09 | 50.61 | 544,235 | -0.39(-0.77%) |
Aug 31, 2022 | 51.36 | 51.70 | 50.90 | 51.00 | 363,729 | -0.36(-0.70%) |
Aug 30, 2022 | 52.44 | 52.44 | 51.24 | 51.36 | 813,610 | -0.57(-1.09%) |
Aug 29, 2022 | 51.46 | 52.38 | 50.89 | 51.93 | 424,380 | +0.03(+0.06%) |
Aug 26, 2022 | 53.36 | 53.37 | 51.89 | 51.90 | 312,829 | -1.23(-2.32%) |
Aug 25, 2022 | 52.54 | 53.13 | 52.41 | 53.13 | 243,765 | +0.71(+1.36%) |
Aug 24, 2022 | 52.53 | 52.79 | 51.94 | 52.42 | 551,387 | +0.42(+0.81%) |
Aug 23, 2022 | 51.85 | 52.20 | 51.76 | 52.00 | 486,716 | +0.12(+0.23%) |
Aug 22, 2022 | 52.18 | 52.61 | 51.70 | 51.88 | 512,355 | -0.69(-1.32%) |
Aug 19, 2022 | 53.13 | 53.22 | 52.31 | 52.58 | 442,815 | -0.56(-1.05%) |
Aug 18, 2022 | 53.00 | 53.23 | 52.79 | 53.13 | 495,377 | +0.37(+0.70%) |
Aug 17, 2022 | 52.69 | 53.11 | 52.40 | 52.76 | 411,036 | -0.40(-0.75%) |
Aug 16, 2022 | 53.25 | 53.70 | 52.99 | 53.16 | 419,725 | -0.35(-0.66%) |
Aug 15, 2022 | 53.20 | 54.07 | 52.83 | 53.51 | 611,746 | +0.12(+0.22%) |
Aug 12, 2022 | 52.81 | 53.53 | 52.38 | 53.40 | 478,565 | +0.91(+1.73%) |
Aug 11, 2022 | 53.87 | 54.15 | 52.32 | 52.49 | 1,437,684 | -1.35(-2.52%) |
Aug 10, 2022 | 54.72 | 55.02 | 53.68 | 53.84 | 1,131,535 | -0.36(-0.67%) |
Aug 09, 2022 | 55.53 | 56.03 | 54.00 | 54.20 | 719,741 | -0.30(-0.55%) |
Aug 08, 2022 | 54.89 | 55.43 | 54.17 | 54.51 | 687,254 | -0.24(-0.44%) |
Aug 05, 2022 | 54.63 | 54.94 | 54.18 | 54.75 | 659,165 | -0.02(-0.04%) |
Aug 04, 2022 | 54.78 | 55.40 | 54.38 | 54.77 | 442,171 | -0.01(-0.02%) |
Aug 03, 2022 | 55.21 | 55.21 | 53.84 | 54.78 | 435,679 | -0.43(-0.78%) |
Aug 02, 2022 | 55.44 | 55.85 | 54.79 | 55.21 | 479,715 | -0.18(-0.32%) |
Aug 01, 2022 | 55.27 | 55.59 | 54.75 | 55.38 | 428,242 | +0.16(+0.28%) |
Jul 29, 2022 | 54.39 | 55.54 | 54.22 | 55.23 | 636,347 | +1.03(+1.91%) |
Jul 28, 2022 | 53.74 | 54.49 | 52.91 | 54.19 | 695,915 | +1.05(+1.98%) |
Jul 27, 2022 | 53.78 | 54.08 | 52.69 | 53.14 | 439,647 | -0.25(-0.47%) |
Jul 26, 2022 | 53.51 | 53.88 | 53.30 | 53.40 | 417,741 | -0.12(-0.22%) |
Jul 25, 2022 | 53.47 | 54.06 | 53.29 | 53.51 | 295,397 | +0.15(+0.27%) |
Jul 22, 2022 | 54.07 | 54.37 | 53.05 | 53.37 | 343,653 | -0.46(-0.85%) |
Jul 21, 2022 | 53.15 | 53.99 | 52.93 | 53.82 | 606,112 | +0.59(+1.12%) |
Jul 20, 2022 | 53.34 | 53.52 | 52.82 | 53.23 | 382,661 | +0.00(+0.00%) |
Jul 19, 2022 | 51.66 | 53.42 | 51.65 | 53.23 | 576,310 | +1.57(+3.04%) |
Jul 18, 2022 | 53.04 | 53.25 | 51.62 | 51.66 | 451,061 | -1.10(-2.09%) |
Jul 15, 2022 | 52.88 | 53.10 | 52.40 | 52.76 | 341,309 | +0.11(+0.20%) |
Jul 14, 2022 | 52.50 | 52.89 | 51.92 | 52.65 | 389,959 | -0.53(-0.99%) |
Jul 13, 2022 | 53.01 | 54.18 | 53.01 | 53.18 | 444,303 | -0.46(-0.85%) |
Jul 12, 2022 | 54.49 | 55.16 | 53.47 | 53.64 | 602,924 | -0.87(-1.59%) |
Jul 11, 2022 | 55.01 | 55.52 | 54.36 | 54.51 | 367,853 | -0.53(-0.96%) |
Jul 08, 2022 | 55.06 | 55.61 | 54.71 | 55.03 | 644,540 | +0.19(+0.34%) |
Jul 07, 2022 | 54.34 | 55.11 | 54.11 | 54.85 | 423,281 | +0.53(+0.97%) |
Jul 06, 2022 | 53.41 | 54.79 | 52.96 | 54.32 | 661,420 | +1.02(+1.92%) |
Jul 05, 2022 | 54.54 | 54.69 | 52.06 | 53.30 | 720,430 | -1.70(-3.08%) |