Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.51 | 50.44 | 49.11 | 49.13 | 168,967 | -0.39(-0.78%) |
Sep 29, 2022 | 50.70 | 50.84 | 49.42 | 49.51 | 159,536 | -1.63(-3.20%) |
Sep 28, 2022 | 51.41 | 51.68 | 51.00 | 51.15 | 145,703 | -0.13(-0.26%) |
Sep 27, 2022 | 52.03 | 52.18 | 50.98 | 51.28 | 137,174 | -0.51(-0.98%) |
Sep 26, 2022 | 51.73 | 52.36 | 51.73 | 51.79 | 120,078 | -0.16(-0.31%) |
Sep 23, 2022 | 51.83 | 52.04 | 51.27 | 51.95 | 117,170 | -0.02(-0.04%) |
Sep 22, 2022 | 52.56 | 52.56 | 51.60 | 51.97 | 197,759 | -0.39(-0.75%) |
Sep 21, 2022 | 52.46 | 53.32 | 52.36 | 52.36 | 122,607 | -0.04(-0.07%) |
Sep 20, 2022 | 51.57 | 52.64 | 51.29 | 52.40 | 177,411 | +0.74(+1.44%) |
Sep 19, 2022 | 51.16 | 51.89 | 50.95 | 51.66 | 97,884 | +0.25(+0.49%) |
Sep 16, 2022 | 51.31 | 51.45 | 50.50 | 51.40 | 270,471 | +0.11(+0.22%) |
Sep 15, 2022 | 51.67 | 51.92 | 51.14 | 51.29 | 123,899 | -0.11(-0.22%) |
Sep 14, 2022 | 51.52 | 51.70 | 51.20 | 51.40 | 128,268 | -0.12(-0.24%) |
Sep 13, 2022 | 52.38 | 52.40 | 51.33 | 51.52 | 118,959 | -1.39(-2.63%) |
Sep 12, 2022 | 52.91 | 53.17 | 52.74 | 52.92 | 81,553 | +0.08(+0.16%) |
Sep 09, 2022 | 52.57 | 53.27 | 52.36 | 52.83 | 106,250 | +0.35(+0.66%) |
Sep 08, 2022 | 51.84 | 52.78 | 51.45 | 52.48 | 77,033 | +0.27(+0.52%) |
Sep 07, 2022 | 51.46 | 52.34 | 51.46 | 52.21 | 110,047 | +0.83(+1.61%) |
Sep 06, 2022 | 52.17 | 52.68 | 50.84 | 51.38 | 119,265 | -0.75(-1.44%) |
Sep 02, 2022 | 52.42 | 53.09 | 51.92 | 52.14 | 61,827 | -0.05(-0.09%) |
Sep 01, 2022 | 52.94 | 52.94 | 51.84 | 52.18 | 74,408 | -0.39(-0.73%) |
Aug 31, 2022 | 52.92 | 54.58 | 52.25 | 52.57 | 108,073 | -0.36(-0.67%) |
Aug 30, 2022 | 53.62 | 53.62 | 52.64 | 52.92 | 118,805 | -0.72(-1.35%) |
Aug 29, 2022 | 54.62 | 54.62 | 53.61 | 53.65 | 90,327 | -1.24(-2.26%) |
Aug 26, 2022 | 55.42 | 55.42 | 54.62 | 54.89 | 70,224 | -0.43(-0.78%) |
Aug 25, 2022 | 54.66 | 55.52 | 54.55 | 55.32 | 94,018 | +0.85(+1.55%) |
Aug 24, 2022 | 55.08 | 55.08 | 54.26 | 54.48 | 82,949 | -0.43(-0.79%) |
Aug 23, 2022 | 55.93 | 56.24 | 54.88 | 54.91 | 82,466 | -1.03(-1.85%) |
Aug 22, 2022 | 56.35 | 56.42 | 55.56 | 55.94 | 176,657 | -0.61(-1.08%) |
Aug 19, 2022 | 56.94 | 56.96 | 56.50 | 56.55 | 124,055 | -0.49(-0.86%) |
Aug 18, 2022 | 57.20 | 57.31 | 56.69 | 57.04 | 74,550 | -0.19(-0.33%) |
Aug 17, 2022 | 57.74 | 57.87 | 57.14 | 57.23 | 62,214 | -0.57(-0.99%) |
Aug 16, 2022 | 57.07 | 57.95 | 57.02 | 57.80 | 123,266 | +0.85(+1.50%) |
Aug 15, 2022 | 56.36 | 57.22 | 56.26 | 56.95 | 208,851 | +0.55(+0.98%) |
Aug 12, 2022 | 56.60 | 56.65 | 55.96 | 56.39 | 98,542 | +0.12(+0.22%) |
Aug 11, 2022 | 55.88 | 56.36 | 55.67 | 56.27 | 56,306 | +0.60(+1.08%) |
Aug 10, 2022 | 55.70 | 56.11 | 55.43 | 55.67 | 106,128 | +0.22(+0.39%) |
Aug 09, 2022 | 55.42 | 55.61 | 54.96 | 55.45 | 112,186 | +0.07(+0.12%) |
Aug 08, 2022 | 55.48 | 55.83 | 54.95 | 55.39 | 98,308 | -0.09(-0.17%) |
Aug 05, 2022 | 54.77 | 55.69 | 54.62 | 55.48 | 72,589 | +0.51(+0.92%) |
Aug 04, 2022 | 55.01 | 55.14 | 54.54 | 54.97 | 151,193 | -0.14(-0.25%) |
Aug 03, 2022 | 55.34 | 55.48 | 54.50 | 55.11 | 99,743 | -0.15(-0.27%) |
Aug 02, 2022 | 55.85 | 56.24 | 55.00 | 55.26 | 91,704 | -0.59(-1.05%) |
Aug 01, 2022 | 55.89 | 56.43 | 55.53 | 55.85 | 146,418 | -0.13(-0.23%) |
Jul 29, 2022 | 55.77 | 56.57 | 55.77 | 55.98 | 176,989 | +0.25(+0.45%) |
Jul 28, 2022 | 54.44 | 55.87 | 54.06 | 55.73 | 97,576 | +0.93(+1.70%) |
Jul 27, 2022 | 55.97 | 56.02 | 54.77 | 54.80 | 122,982 | -0.94(-1.69%) |
Jul 26, 2022 | 54.63 | 55.91 | 54.21 | 55.74 | 119,031 | +1.15(+2.10%) |
Jul 25, 2022 | 55.43 | 56.01 | 54.59 | 54.59 | 137,094 | -0.55(-1.00%) |
Jul 22, 2022 | 53.08 | 55.22 | 53.08 | 55.14 | 165,978 | +2.29(+4.34%) |
Jul 21, 2022 | 52.06 | 53.04 | 51.85 | 52.85 | 165,054 | +0.44(+0.84%) |
Jul 20, 2022 | 52.05 | 52.67 | 52.05 | 52.41 | 104,516 | +0.07(+0.14%) |
Jul 19, 2022 | 51.73 | 52.82 | 51.42 | 52.33 | 111,550 | +1.03(+2.00%) |
Jul 18, 2022 | 51.80 | 52.14 | 51.09 | 51.31 | 106,209 | -0.09(-0.18%) |
Jul 15, 2022 | 51.27 | 51.59 | 50.96 | 51.40 | 129,485 | +0.77(+1.53%) |
Jul 14, 2022 | 50.66 | 50.86 | 50.24 | 50.63 | 63,406 | -0.61(-1.18%) |
Jul 13, 2022 | 51.62 | 51.76 | 50.93 | 51.23 | 122,709 | -0.55(-1.06%) |
Jul 12, 2022 | 51.93 | 52.28 | 51.67 | 51.78 | 110,540 | -0.18(-0.34%) |
Jul 11, 2022 | 51.41 | 52.04 | 51.30 | 51.96 | 161,743 | +0.25(+0.49%) |
Jul 08, 2022 | 52.04 | 52.04 | 51.21 | 51.71 | 118,204 | -0.06(-0.11%) |
Jul 07, 2022 | 52.15 | 52.25 | 51.53 | 51.76 | 157,173 | -0.01(-0.02%) |
Jul 06, 2022 | 52.16 | 52.55 | 51.49 | 51.77 | 158,620 | -0.67(-1.28%) |
Jul 05, 2022 | 51.88 | 52.45 | 51.18 | 52.45 | 159,938 | +0.02(+0.04%) |