Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.48 | 45.92 | 45.31 | 45.38 | 173,683 | -0.51(-1.11%) |
Sep 29, 2022 | 45.87 | 45.92 | 45.50 | 45.89 | 115,525 | -0.50(-1.08%) |
Sep 28, 2022 | 45.50 | 46.43 | 45.44 | 46.39 | 296,440 | +0.91(+2.00%) |
Sep 27, 2022 | 45.87 | 46.03 | 45.30 | 45.49 | 115,582 | -0.39(-0.85%) |
Sep 26, 2022 | 46.17 | 46.35 | 45.70 | 45.87 | 252,848 | -0.65(-1.40%) |
Sep 23, 2022 | 46.84 | 46.84 | 46.25 | 46.53 | 83,778 | -1.07(-2.25%) |
Sep 22, 2022 | 47.80 | 47.80 | 47.44 | 47.60 | 74,349 | +0.11(+0.24%) |
Sep 21, 2022 | 47.93 | 48.19 | 47.38 | 47.48 | 98,569 | -0.62(-1.28%) |
Sep 20, 2022 | 48.15 | 48.22 | 47.87 | 48.10 | 62,408 | -0.50(-1.03%) |
Sep 19, 2022 | 47.91 | 48.60 | 47.91 | 48.60 | 218,722 | +0.24(+0.49%) |
Sep 16, 2022 | 48.15 | 48.42 | 48.08 | 48.36 | 454,853 | -0.03(-0.06%) |
Sep 15, 2022 | 48.45 | 48.78 | 48.30 | 48.39 | 69,984 | -0.35(-0.72%) |
Sep 14, 2022 | 48.80 | 48.93 | 48.51 | 48.74 | 156,292 | +0.43(+0.88%) |
Sep 13, 2022 | 49.06 | 49.20 | 48.28 | 48.32 | 69,657 | -1.69(-3.39%) |
Sep 12, 2022 | 49.98 | 50.21 | 49.91 | 50.01 | 78,649 | +0.21(+0.42%) |
Sep 09, 2022 | 49.48 | 49.83 | 49.48 | 49.80 | 91,811 | +1.07(+2.19%) |
Sep 08, 2022 | 48.26 | 48.75 | 48.22 | 48.73 | 130,756 | +0.45(+0.94%) |
Sep 07, 2022 | 47.70 | 48.29 | 47.67 | 48.28 | 65,387 | +0.01(+0.02%) |
Sep 06, 2022 | 48.62 | 48.62 | 48.20 | 48.27 | 80,367 | -0.68(-1.39%) |
Sep 02, 2022 | 49.50 | 49.66 | 48.86 | 48.95 | 122,104 | -0.43(-0.86%) |
Sep 01, 2022 | 49.40 | 49.47 | 49.06 | 49.38 | 102,078 | -0.54(-1.08%) |
Aug 31, 2022 | 50.22 | 50.32 | 49.89 | 49.92 | 53,801 | -0.14(-0.28%) |
Aug 30, 2022 | 50.75 | 50.78 | 50.01 | 50.06 | 114,859 | -0.28(-0.55%) |
Aug 29, 2022 | 50.31 | 50.52 | 50.25 | 50.34 | 57,297 | -0.35(-0.70%) |
Aug 26, 2022 | 51.81 | 51.90 | 50.69 | 50.69 | 71,460 | -1.13(-2.17%) |
Aug 25, 2022 | 51.46 | 51.83 | 51.36 | 51.82 | 49,468 | +0.71(+1.39%) |
Aug 24, 2022 | 50.99 | 51.26 | 50.94 | 51.11 | 51,758 | +0.00(+0.00%) |
Aug 23, 2022 | 50.85 | 51.51 | 50.85 | 51.11 | 81,026 | +0.17(+0.33%) |
Aug 22, 2022 | 51.26 | 51.26 | 50.88 | 50.94 | 39,344 | -0.54(-1.05%) |
Aug 19, 2022 | 51.72 | 51.73 | 51.37 | 51.48 | 72,529 | -0.81(-1.56%) |
Aug 18, 2022 | 52.40 | 52.42 | 52.14 | 52.29 | 62,169 | -0.12(-0.23%) |
Aug 17, 2022 | 52.34 | 52.66 | 52.15 | 52.41 | 56,713 | -0.33(-0.63%) |
Aug 16, 2022 | 52.49 | 52.77 | 52.46 | 52.75 | 397,926 | -0.19(-0.36%) |
Aug 15, 2022 | 52.80 | 52.96 | 52.72 | 52.94 | 69,036 | -0.04(-0.07%) |
Aug 12, 2022 | 52.75 | 52.97 | 52.58 | 52.97 | 55,250 | +0.52(+0.99%) |
Aug 11, 2022 | 52.76 | 52.88 | 52.41 | 52.45 | 145,113 | +0.07(+0.13%) |
Aug 10, 2022 | 52.21 | 52.52 | 52.14 | 52.39 | 242,837 | +1.30(+2.53%) |
Aug 09, 2022 | 51.33 | 51.36 | 51.03 | 51.09 | 3,454,956 | -0.44(-0.86%) |
Aug 08, 2022 | 51.73 | 51.98 | 51.50 | 51.53 | 56,460 | +0.15(+0.29%) |
Aug 05, 2022 | 51.16 | 51.47 | 51.16 | 51.38 | 103,643 | -0.31(-0.60%) |
Aug 04, 2022 | 51.48 | 51.78 | 51.45 | 51.70 | 74,412 | +0.05(+0.09%) |
Aug 03, 2022 | 51.50 | 51.70 | 51.26 | 51.65 | 93,557 | +0.09(+0.17%) |
Aug 02, 2022 | 51.97 | 52.13 | 51.55 | 51.56 | 85,120 | -0.86(-1.64%) |
Aug 01, 2022 | 52.26 | 52.66 | 52.25 | 52.42 | 122,794 | +0.38(+0.73%) |
Jul 29, 2022 | 51.47 | 52.07 | 51.34 | 52.05 | 178,607 | +0.44(+0.86%) |
Jul 28, 2022 | 51.47 | 51.69 | 51.10 | 51.60 | 83,520 | +0.33(+0.65%) |
Jul 27, 2022 | 50.63 | 51.28 | 50.61 | 51.27 | 85,597 | +1.04(+2.07%) |
Jul 26, 2022 | 50.52 | 50.57 | 50.22 | 50.23 | 78,422 | -0.47(-0.93%) |
Jul 25, 2022 | 50.66 | 50.75 | 50.53 | 50.70 | 137,883 | +0.15(+0.30%) |
Jul 22, 2022 | 50.85 | 51.02 | 50.37 | 50.55 | 50,280 | +0.01(+0.02%) |
Jul 21, 2022 | 49.97 | 50.54 | 49.92 | 50.54 | 209,090 | +0.66(+1.33%) |
Jul 20, 2022 | 49.92 | 50.12 | 49.75 | 49.88 | 61,358 | +0.11(+0.23%) |
Jul 19, 2022 | 49.55 | 49.84 | 49.50 | 49.76 | 121,329 | +0.81(+1.66%) |
Jul 18, 2022 | 49.28 | 49.47 | 48.95 | 48.95 | 441,777 | +0.13(+0.27%) |
Jul 15, 2022 | 48.58 | 48.86 | 48.44 | 48.82 | 76,577 | +0.53(+1.10%) |
Jul 14, 2022 | 48.08 | 48.43 | 47.76 | 48.29 | 89,260 | -0.56(-1.14%) |
Jul 13, 2022 | 48.34 | 48.96 | 48.33 | 48.85 | 89,486 | -0.10(-0.21%) |
Jul 12, 2022 | 48.84 | 49.21 | 48.84 | 48.95 | 214,969 | +0.02(+0.04%) |
Jul 11, 2022 | 49.21 | 49.21 | 48.86 | 48.93 | 132,171 | -0.84(-1.69%) |
Jul 08, 2022 | 49.59 | 49.98 | 49.53 | 49.77 | 97,133 | +0.18(+0.36%) |
Jul 07, 2022 | 49.35 | 49.71 | 49.35 | 49.59 | 85,236 | +0.59(+1.20%) |
Jul 06, 2022 | 48.97 | 49.06 | 48.67 | 49.01 | 89,881 | +0.11(+0.22%) |
Jul 05, 2022 | 48.43 | 48.90 | 48.33 | 48.90 | 179,362 | -0.44(-0.89%) |