Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.74 | 49.21 | 48.56 | 48.62 | 689,293 | -0.27(-0.55%) |
Sep 29, 2022 | 48.85 | 48.96 | 48.27 | 48.89 | 741,091 | -0.63(-1.26%) |
Sep 28, 2022 | 48.56 | 49.64 | 48.37 | 49.51 | 1,134,783 | +0.89(+1.83%) |
Sep 27, 2022 | 49.14 | 49.31 | 48.39 | 48.63 | 902,596 | -0.35(-0.71%) |
Sep 26, 2022 | 49.20 | 49.50 | 48.62 | 48.97 | 816,236 | -0.92(-1.84%) |
Sep 23, 2022 | 50.45 | 50.45 | 49.53 | 49.89 | 1,279,442 | -1.74(-3.37%) |
Sep 22, 2022 | 51.87 | 51.94 | 51.40 | 51.62 | 754,312 | +0.09(+0.18%) |
Sep 21, 2022 | 52.24 | 52.50 | 51.52 | 51.53 | 784,162 | -0.76(-1.45%) |
Sep 20, 2022 | 52.42 | 52.44 | 51.96 | 52.29 | 864,641 | -0.65(-1.24%) |
Sep 19, 2022 | 52.13 | 52.94 | 52.10 | 52.94 | 539,736 | +0.26(+0.49%) |
Sep 16, 2022 | 52.64 | 52.85 | 52.41 | 52.68 | 634,606 | -0.32(-0.61%) |
Sep 15, 2022 | 53.08 | 53.42 | 52.90 | 53.01 | 482,590 | -0.26(-0.48%) |
Sep 14, 2022 | 53.27 | 53.46 | 52.99 | 53.27 | 359,858 | +0.21(+0.40%) |
Sep 13, 2022 | 53.73 | 54.00 | 52.97 | 53.05 | 441,959 | -1.61(-2.94%) |
Sep 12, 2022 | 54.58 | 54.85 | 54.46 | 54.66 | 378,783 | +0.72(+1.33%) |
Sep 09, 2022 | 53.55 | 53.95 | 53.55 | 53.94 | 415,883 | +1.21(+2.29%) |
Sep 08, 2022 | 52.23 | 52.74 | 52.13 | 52.73 | 497,620 | +0.09(+0.18%) |
Sep 07, 2022 | 51.95 | 52.65 | 51.85 | 52.64 | 572,243 | +0.30(+0.56%) |
Sep 06, 2022 | 52.82 | 52.82 | 52.24 | 52.34 | 537,129 | -0.20(-0.39%) |
Sep 02, 2022 | 53.10 | 53.43 | 52.41 | 52.55 | 477,026 | -0.10(-0.19%) |
Sep 01, 2022 | 52.67 | 52.68 | 52.14 | 52.65 | 1,083,256 | -0.54(-1.01%) |
Aug 31, 2022 | 53.52 | 53.64 | 53.16 | 53.18 | 517,828 | -0.33(-0.62%) |
Aug 30, 2022 | 54.37 | 54.37 | 53.45 | 53.51 | 760,805 | -0.63(-1.16%) |
Aug 29, 2022 | 54.06 | 54.35 | 53.98 | 54.14 | 455,252 | +0.00(+0.00%) |
Aug 26, 2022 | 55.30 | 55.33 | 54.10 | 54.14 | 429,285 | -0.98(-1.77%) |
Aug 25, 2022 | 54.72 | 55.12 | 54.63 | 55.12 | 410,822 | +0.64(+1.17%) |
Aug 24, 2022 | 54.34 | 54.68 | 54.22 | 54.48 | 430,621 | -0.11(-0.20%) |
Aug 23, 2022 | 54.37 | 54.87 | 54.32 | 54.59 | 448,158 | +0.27(+0.49%) |
Aug 22, 2022 | 54.44 | 54.48 | 54.23 | 54.33 | 388,999 | -0.58(-1.06%) |
Aug 19, 2022 | 55.16 | 55.16 | 54.82 | 54.91 | 682,038 | -0.71(-1.28%) |
Aug 18, 2022 | 55.78 | 55.78 | 55.41 | 55.62 | 315,233 | -0.17(-0.30%) |
Aug 17, 2022 | 55.66 | 56.00 | 55.48 | 55.78 | 318,495 | -0.30(-0.53%) |
Aug 16, 2022 | 55.78 | 56.14 | 55.75 | 56.08 | 453,781 | +0.18(+0.31%) |
Aug 15, 2022 | 55.74 | 55.94 | 55.60 | 55.90 | 746,542 | -0.57(-1.01%) |
Aug 12, 2022 | 56.14 | 56.48 | 55.93 | 56.48 | 365,558 | +0.48(+0.86%) |
Aug 11, 2022 | 56.20 | 56.34 | 55.90 | 56.00 | 366,671 | +0.14(+0.25%) |
Aug 10, 2022 | 55.80 | 56.01 | 55.59 | 55.86 | 478,849 | +0.95(+1.73%) |
Aug 09, 2022 | 55.09 | 55.14 | 54.81 | 54.91 | 398,209 | -0.06(-0.12%) |
Aug 08, 2022 | 55.14 | 55.24 | 54.89 | 54.97 | 385,762 | +0.37(+0.68%) |
Aug 05, 2022 | 54.22 | 54.69 | 54.14 | 54.60 | 844,572 | -0.02(-0.03%) |
Aug 04, 2022 | 54.62 | 54.71 | 54.48 | 54.62 | 257,887 | +0.07(+0.14%) |
Aug 03, 2022 | 54.57 | 54.68 | 54.23 | 54.55 | 374,346 | +0.23(+0.42%) |
Aug 02, 2022 | 54.84 | 54.89 | 54.29 | 54.32 | 2,396,659 | -0.75(-1.36%) |
Aug 01, 2022 | 55.15 | 55.29 | 54.87 | 55.06 | 387,510 | -0.08(-0.15%) |
Jul 29, 2022 | 54.67 | 55.17 | 54.53 | 55.15 | 512,992 | +0.52(+0.95%) |
Jul 28, 2022 | 54.50 | 54.70 | 54.05 | 54.63 | 335,241 | +0.18(+0.32%) |
Jul 27, 2022 | 53.97 | 54.58 | 53.75 | 54.46 | 345,342 | +0.93(+1.74%) |
Jul 26, 2022 | 53.83 | 53.86 | 53.49 | 53.52 | 499,679 | -0.51(-0.94%) |
Jul 25, 2022 | 53.90 | 54.06 | 53.77 | 54.03 | 309,551 | +0.76(+1.42%) |
Jul 22, 2022 | 53.74 | 53.86 | 53.17 | 53.27 | 676,573 | -0.33(-0.62%) |
Jul 21, 2022 | 53.04 | 53.62 | 52.96 | 53.61 | 535,425 | +0.30(+0.57%) |
Jul 20, 2022 | 53.54 | 53.55 | 53.05 | 53.30 | 428,817 | -0.38(-0.70%) |
Jul 19, 2022 | 53.38 | 53.73 | 53.27 | 53.68 | 580,423 | +1.18(+2.25%) |
Jul 18, 2022 | 52.89 | 53.05 | 52.41 | 52.50 | 793,759 | +0.47(+0.90%) |
Jul 15, 2022 | 51.75 | 52.03 | 51.39 | 52.03 | 694,876 | +0.66(+1.27%) |
Jul 14, 2022 | 51.27 | 51.40 | 50.76 | 51.37 | 1,181,342 | -1.04(-1.99%) |
Jul 13, 2022 | 52.04 | 52.62 | 51.85 | 52.42 | 586,670 | -0.19(-0.36%) |
Jul 12, 2022 | 52.51 | 52.91 | 52.45 | 52.61 | 633,484 | -0.02(-0.04%) |
Jul 11, 2022 | 52.81 | 52.92 | 52.58 | 52.63 | 723,421 | -0.89(-1.66%) |
Jul 08, 2022 | 53.49 | 53.68 | 53.19 | 53.51 | 323,770 | +0.13(+0.24%) |
Jul 07, 2022 | 53.15 | 53.44 | 53.04 | 53.38 | 432,184 | +0.88(+1.67%) |
Jul 06, 2022 | 52.49 | 52.62 | 52.04 | 52.51 | 694,449 | -0.34(-0.65%) |
Jul 05, 2022 | 52.69 | 52.86 | 52.18 | 52.85 | 661,607 | -1.38(-2.55%) |