Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.52 | 44.58 | 44.49 | 44.49 | 4,599 | -0.03(-0.07%) |
Sep 29, 2022 | 44.60 | 44.80 | 44.52 | 44.52 | 14,415 | -0.34(-0.76%) |
Sep 28, 2022 | 44.58 | 44.87 | 44.47 | 44.86 | 5,835 | +0.68(+1.54%) |
Sep 27, 2022 | 44.60 | 44.60 | 44.17 | 44.18 | 4,734 | -0.38(-0.85%) |
Sep 26, 2022 | 44.74 | 44.76 | 44.53 | 44.56 | 10,000 | -0.31(-0.69%) |
Sep 23, 2022 | 44.89 | 44.99 | 44.82 | 44.87 | 6,631 | +0.12(+0.27%) |
Sep 22, 2022 | 44.95 | 44.95 | 44.72 | 44.75 | 1,898 | -0.23(-0.51%) |
Sep 21, 2022 | 44.83 | 45.00 | 44.83 | 44.98 | 5,819 | +0.22(+0.49%) |
Sep 20, 2022 | 44.57 | 44.77 | 44.57 | 44.76 | 2,545 | +0.06(+0.13%) |
Sep 19, 2022 | 44.60 | 44.70 | 44.59 | 44.70 | 4,241 | +0.00(+0.00%) |
Sep 16, 2022 | 44.56 | 44.70 | 44.56 | 44.70 | 10,116 | +0.05(+0.11%) |
Sep 15, 2022 | 44.54 | 44.65 | 44.52 | 44.65 | 3,558 | +0.09(+0.20%) |
Sep 14, 2022 | 44.46 | 44.56 | 44.46 | 44.56 | 680 | +0.12(+0.27%) |
Sep 13, 2022 | 44.34 | 44.48 | 44.34 | 44.44 | 47,946 | -0.19(-0.43%) |
Sep 12, 2022 | 44.80 | 44.80 | 44.56 | 44.63 | 5,156 | -0.01(-0.02%) |
Sep 09, 2022 | 44.57 | 44.67 | 44.57 | 44.64 | 8,734 | +0.20(+0.45%) |
Sep 08, 2022 | 44.60 | 44.60 | 44.44 | 44.44 | 1,674 | -0.21(-0.47%) |
Sep 07, 2022 | 44.57 | 44.70 | 44.55 | 44.65 | 7,680 | +0.17(+0.38%) |
Sep 06, 2022 | 44.69 | 44.69 | 44.43 | 44.48 | 3,231 | -0.34(-0.76%) |
Sep 02, 2022 | 44.82 | 0 | +0.22(+0.49%) | |||
Sep 01, 2022 | 44.57 | 44.61 | 44.52 | 44.60 | 7,131 | -0.22(-0.49%) |
Aug 31, 2022 | 44.89 | 44.94 | 44.79 | 44.82 | 14,100 | -0.10(-0.22%) |
Aug 30, 2022 | 45.02 | 45.02 | 44.79 | 44.92 | 16,505 | +0.06(+0.13%) |
Aug 29, 2022 | 44.95 | 44.95 | 44.76 | 44.86 | 2,568 | -0.19(-0.42%) |
Aug 26, 2022 | 44.91 | 45.05 | 44.87 | 45.05 | 7,044 | +0.05(+0.11%) |
Aug 25, 2022 | 44.70 | 45.02 | 44.70 | 45.00 | 10,155 | +0.19(+0.42%) |
Aug 24, 2022 | 44.85 | 44.85 | 44.73 | 44.81 | 8,199 | -0.04(-0.09%) |
Aug 23, 2022 | 44.90 | 45.00 | 44.76 | 44.85 | 24,502 | -0.09(-0.20%) |
Aug 22, 2022 | 45.00 | 45.08 | 44.92 | 44.94 | 8,296 | -0.24(-0.53%) |
Aug 19, 2022 | 45.20 | 45.20 | 45.12 | 45.18 | 10,602 | -0.23(-0.51%) |
Aug 18, 2022 | 45.31 | 45.52 | 45.31 | 45.41 | 13,244 | -0.01(-0.02%) |
Aug 17, 2022 | 45.56 | 45.56 | 45.38 | 45.42 | 14,469 | -0.30(-0.66%) |
Aug 16, 2022 | 45.52 | 45.72 | 45.50 | 45.72 | 3,711 | -0.12(-0.26%) |
Aug 15, 2022 | 45.95 | 45.95 | 45.81 | 45.84 | 2,793 | +0.13(+0.28%) |
Aug 12, 2022 | 45.73 | 45.73 | 45.59 | 45.71 | 3,164 | +0.09(+0.20%) |
Aug 11, 2022 | 45.94 | 45.94 | 45.57 | 45.62 | 5,130 | -0.34(-0.74%) |
Aug 10, 2022 | 45.88 | 46.09 | 45.88 | 45.96 | 37,970 | +0.14(+0.31%) |
Aug 09, 2022 | 45.75 | 45.82 | 45.72 | 45.82 | 2,600 | -0.03(-0.07%) |
Aug 08, 2022 | 45.66 | 45.86 | 45.66 | 45.85 | 3,900 | +0.15(+0.33%) |
Aug 05, 2022 | 45.82 | 45.82 | 45.54 | 45.70 | 4,990 | -0.23(-0.50%) |
Aug 04, 2022 | 45.76 | 45.97 | 45.75 | 45.93 | 11,281 | +0.07(+0.15%) |
Aug 03, 2022 | 45.66 | 45.86 | 45.51 | 45.86 | 10,617 | +0.08(+0.17%) |
Aug 02, 2022 | 46.40 | 46.40 | 45.75 | 45.78 | 20,239 | -0.32(-0.69%) |
Jul 29, 2022 | 46.10 | 0 | +0.07(+0.15%) | |||
Jul 28, 2022 | 46.04 | 46.08 | 45.89 | 46.03 | 13,245 | +0.44(+0.97%) |
Jul 27, 2022 | 45.42 | 45.86 | 45.42 | 45.59 | 63,834 | +0.05(+0.11%) |
Jul 26, 2022 | 45.86 | 45.86 | 45.54 | 45.54 | 11,542 | +0.10(+0.22%) |
Jul 25, 2022 | 45.41 | 45.45 | 45.41 | 45.44 | 1,942 | -0.06(-0.13%) |
Jul 22, 2022 | 45.58 | 45.58 | 45.44 | 45.50 | 79,295 | +0.30(+0.66%) |
Jul 21, 2022 | 44.94 | 45.20 | 44.94 | 45.20 | 3,024 | +0.47(+1.05%) |
Jul 20, 2022 | 44.84 | 44.86 | 44.71 | 44.73 | 12,491 | +0.00(+0.00%) |
Jul 19, 2022 | 44.70 | 44.73 | 44.59 | 44.73 | 12,630 | +0.04(+0.09%) |
Jul 18, 2022 | 44.68 | 44.73 | 44.67 | 44.69 | 17,200 | -0.06(-0.13%) |
Jul 15, 2022 | 44.73 | 44.78 | 44.59 | 44.75 | 11,859 | +0.14(+0.31%) |
Jul 14, 2022 | 44.41 | 44.61 | 44.41 | 44.61 | 9,940 | +0.07(+0.16%) |
Jul 13, 2022 | 44.29 | 44.57 | 44.29 | 44.54 | 917 | -0.02(-0.04%) |
Jul 12, 2022 | 44.58 | 44.62 | 44.49 | 44.56 | 5,397 | +0.21(+0.47%) |
Jul 11, 2022 | 44.43 | 44.43 | 44.29 | 44.35 | 4,307 | +0.18(+0.41%) |
Jul 08, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 155 | -0.28(-0.63%) |
Jul 07, 2022 | 44.41 | 44.45 | 44.40 | 44.45 | 3,024 | -0.06(-0.13%) |
Jul 06, 2022 | 44.78 | 44.78 | 44.45 | 44.51 | 5,815 | -0.26(-0.58%) |
Jul 05, 2022 | 44.61 | 44.89 | 44.61 | 44.77 | 7,570 | +0.29(+0.65%) |