Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.79 | 47.21 | 46.36 | 46.42 | 153,441 | -0.32(-0.68%) |
Sep 29, 2022 | 47.20 | 47.25 | 46.48 | 46.74 | 45,574 | -0.88(-1.85%) |
Sep 28, 2022 | 46.96 | 47.90 | 46.80 | 47.62 | 52,520 | +0.91(+1.94%) |
Sep 27, 2022 | 47.56 | 47.66 | 46.37 | 46.71 | 79,843 | -0.53(-1.12%) |
Sep 26, 2022 | 47.74 | 47.87 | 46.94 | 47.24 | 83,967 | -0.68(-1.41%) |
Sep 23, 2022 | 48.38 | 48.38 | 47.43 | 47.92 | 102,160 | -0.76(-1.57%) |
Sep 22, 2022 | 49.12 | 49.12 | 48.57 | 48.68 | 78,559 | -0.59(-1.20%) |
Sep 21, 2022 | 50.15 | 50.46 | 49.24 | 49.27 | 70,929 | -0.60(-1.20%) |
Sep 20, 2022 | 50.18 | 50.18 | 49.56 | 49.87 | 32,928 | -0.66(-1.30%) |
Sep 19, 2022 | 49.62 | 50.54 | 49.62 | 50.52 | 39,968 | +0.58(+1.15%) |
Sep 16, 2022 | 49.81 | 50.00 | 49.59 | 49.95 | 55,286 | -0.34(-0.67%) |
Sep 15, 2022 | 50.43 | 50.77 | 50.17 | 50.28 | 34,845 | -0.17(-0.34%) |
Sep 14, 2022 | 50.54 | 50.55 | 50.08 | 50.46 | 42,219 | -0.03(-0.06%) |
Sep 13, 2022 | 51.24 | 51.32 | 50.37 | 50.49 | 55,552 | -1.51(-2.90%) |
Sep 12, 2022 | 51.69 | 52.12 | 51.69 | 51.99 | 51,277 | +0.47(+0.91%) |
Sep 09, 2022 | 51.33 | 51.62 | 51.15 | 51.52 | 35,363 | +0.44(+0.86%) |
Sep 08, 2022 | 50.59 | 51.12 | 50.43 | 51.08 | 79,407 | +0.24(+0.47%) |
Sep 07, 2022 | 49.89 | 50.94 | 49.89 | 50.84 | 43,634 | +0.93(+1.87%) |
Sep 06, 2022 | 50.27 | 50.27 | 49.75 | 49.91 | 38,886 | -0.18(-0.36%) |
Sep 02, 2022 | 50.88 | 51.15 | 49.94 | 50.09 | 42,110 | -0.40(-0.80%) |
Sep 01, 2022 | 50.22 | 50.50 | 50.04 | 50.50 | 90,398 | +0.08(+0.15%) |
Aug 31, 2022 | 50.83 | 50.84 | 50.32 | 50.42 | 160,374 | -0.34(-0.66%) |
Aug 30, 2022 | 51.40 | 51.40 | 50.65 | 50.75 | 102,326 | -0.62(-1.21%) |
Aug 29, 2022 | 51.36 | 51.63 | 51.07 | 51.38 | 35,320 | -0.30(-0.58%) |
Aug 26, 2022 | 52.68 | 52.70 | 51.63 | 51.68 | 47,521 | -1.01(-1.91%) |
Aug 25, 2022 | 52.24 | 52.70 | 52.15 | 52.68 | 36,772 | +0.65(+1.25%) |
Aug 24, 2022 | 52.09 | 52.27 | 51.86 | 52.03 | 62,637 | -0.03(-0.06%) |
Aug 23, 2022 | 52.45 | 52.45 | 52.02 | 52.06 | 49,347 | -0.43(-0.82%) |
Aug 22, 2022 | 53.04 | 53.05 | 52.35 | 52.49 | 48,985 | -1.00(-1.87%) |
Aug 19, 2022 | 53.54 | 53.56 | 53.35 | 53.49 | 32,219 | -0.28(-0.52%) |
Aug 18, 2022 | 53.79 | 53.85 | 53.60 | 53.77 | 40,573 | +0.06(+0.11%) |
Aug 17, 2022 | 53.75 | 53.93 | 53.49 | 53.71 | 138,390 | -0.36(-0.66%) |
Aug 16, 2022 | 53.72 | 54.13 | 53.70 | 54.07 | 31,348 | +0.20(+0.37%) |
Aug 15, 2022 | 53.34 | 53.87 | 53.28 | 53.86 | 106,284 | +0.30(+0.56%) |
Aug 12, 2022 | 52.94 | 53.57 | 52.94 | 53.57 | 72,646 | +0.82(+1.55%) |
Aug 11, 2022 | 52.81 | 53.13 | 52.68 | 52.75 | 73,321 | +0.19(+0.37%) |
Aug 10, 2022 | 52.31 | 52.65 | 52.29 | 52.56 | 51,423 | +0.73(+1.41%) |
Aug 09, 2022 | 51.73 | 51.87 | 51.62 | 51.83 | 33,771 | +0.12(+0.22%) |
Aug 08, 2022 | 51.65 | 52.02 | 51.63 | 51.71 | 32,428 | +0.24(+0.47%) |
Aug 05, 2022 | 51.06 | 51.47 | 51.05 | 51.47 | 34,459 | +0.08(+0.15%) |
Aug 04, 2022 | 51.79 | 51.79 | 51.40 | 51.40 | 34,316 | -0.47(-0.91%) |
Aug 03, 2022 | 52.00 | 52.02 | 51.47 | 51.87 | 100,659 | +0.01(+0.02%) |
Aug 02, 2022 | 52.40 | 52.40 | 51.83 | 51.86 | 37,497 | -0.66(-1.26%) |
Aug 01, 2022 | 52.35 | 52.68 | 52.08 | 52.52 | 57,588 | -0.09(-0.16%) |
Jul 29, 2022 | 52.06 | 52.77 | 52.06 | 52.61 | 55,898 | +0.55(+1.05%) |
Jul 28, 2022 | 51.66 | 52.13 | 51.36 | 52.06 | 56,384 | +0.58(+1.12%) |
Jul 27, 2022 | 51.23 | 51.63 | 50.98 | 51.48 | 34,329 | +0.36(+0.71%) |
Jul 26, 2022 | 50.80 | 51.14 | 50.80 | 51.12 | 38,224 | +0.17(+0.34%) |
Jul 25, 2022 | 50.64 | 51.09 | 50.64 | 50.95 | 47,488 | +0.43(+0.85%) |
Jul 22, 2022 | 50.69 | 50.83 | 50.22 | 50.52 | 30,077 | -0.01(-0.02%) |
Jul 21, 2022 | 50.12 | 50.56 | 50.00 | 50.52 | 105,914 | +0.19(+0.38%) |
Jul 20, 2022 | 50.27 | 50.49 | 49.93 | 50.33 | 36,212 | +0.06(+0.11%) |
Jul 19, 2022 | 49.54 | 50.31 | 49.54 | 50.28 | 58,650 | +1.15(+2.34%) |
Jul 18, 2022 | 49.71 | 49.73 | 49.09 | 49.12 | 42,874 | -0.33(-0.66%) |
Jul 15, 2022 | 49.36 | 49.61 | 49.09 | 49.45 | 108,209 | +0.58(+1.18%) |
Jul 14, 2022 | 48.49 | 48.89 | 48.38 | 48.87 | 42,206 | -0.33(-0.66%) |
Jul 13, 2022 | 48.98 | 49.42 | 48.80 | 49.20 | 51,694 | -0.21(-0.43%) |
Jul 12, 2022 | 49.41 | 49.90 | 49.21 | 49.41 | 50,003 | -0.12(-0.23%) |
Jul 11, 2022 | 49.40 | 49.67 | 49.33 | 49.53 | 57,559 | -0.09(-0.17%) |
Jul 08, 2022 | 49.83 | 50.01 | 49.58 | 49.61 | 42,817 | -0.36(-0.71%) |
Jul 07, 2022 | 49.97 | 50.09 | 49.86 | 49.97 | 44,519 | +0.25(+0.50%) |
Jul 06, 2022 | 49.60 | 49.99 | 49.19 | 49.72 | 36,278 | +0.12(+0.23%) |
Jul 05, 2022 | 49.70 | 49.70 | 48.70 | 49.60 | 48,308 | -0.62(-1.24%) |