Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.26 | 50.28 | 50.25 | 50.27 | 1,476,785 | +0.03(+0.06%) |
Sep 29, 2022 | 50.23 | 50.33 | 50.21 | 50.24 | 2,293,432 | -0.07(-0.14%) |
Sep 28, 2022 | 50.34 | 50.36 | 50.17 | 50.31 | 3,486,548 | -0.06(-0.12%) |
Sep 27, 2022 | 50.40 | 50.43 | 50.37 | 50.37 | 1,349,134 | -0.03(-0.06%) |
Sep 26, 2022 | 50.44 | 50.48 | 50.36 | 50.40 | 2,334,832 | -0.05(-0.10%) |
Sep 23, 2022 | 50.44 | 50.52 | 50.43 | 50.45 | 2,527,175 | +0.00(+0.00%) |
Sep 22, 2022 | 50.42 | 50.47 | 50.38 | 50.45 | 1,673,571 | +0.09(+0.18%) |
Sep 21, 2022 | 50.40 | 50.40 | 50.34 | 50.36 | 961,325 | -0.01(-0.01%) |
Sep 20, 2022 | 50.37 | 50.41 | 50.36 | 50.37 | 1,043,354 | -0.02(-0.05%) |
Sep 19, 2022 | 50.32 | 50.39 | 50.32 | 50.39 | 1,077,998 | +0.06(+0.12%) |
Sep 16, 2022 | 50.35 | 50.37 | 50.26 | 50.33 | 2,337,416 | -0.02(-0.04%) |
Sep 15, 2022 | 50.36 | 50.39 | 50.35 | 50.35 | 761,781 | +0.00(+0.00%) |
Sep 14, 2022 | 50.30 | 50.36 | 50.30 | 50.35 | 1,819,932 | +0.04(+0.08%) |
Sep 13, 2022 | 50.38 | 50.38 | 50.29 | 50.31 | 2,480,240 | -0.08(-0.16%) |
Sep 12, 2022 | 50.42 | 50.42 | 50.36 | 50.39 | 1,072,337 | -0.01(-0.02%) |
Sep 09, 2022 | 50.39 | 50.42 | 50.36 | 50.40 | 680,697 | +0.04(+0.08%) |
Sep 08, 2022 | 50.39 | 50.39 | 50.34 | 50.36 | 636,050 | +0.00(+0.00%) |
Sep 07, 2022 | 50.30 | 50.36 | 50.30 | 50.36 | 927,713 | +0.04(+0.08%) |
Sep 06, 2022 | 50.30 | 50.35 | 50.27 | 50.32 | 1,112,546 | +0.06(+0.12%) |
Sep 02, 2022 | 50.29 | 50.32 | 50.26 | 50.26 | 1,110,653 | -0.01(-0.02%) |
Sep 01, 2022 | 50.22 | 50.32 | 50.22 | 50.27 | 1,355,364 | -0.08(-0.16%) |
Aug 31, 2022 | 50.35 | 50.38 | 50.33 | 50.35 | 1,603,518 | +0.03(+0.06%) |
Aug 30, 2022 | 50.32 | 50.36 | 50.31 | 50.32 | 982,057 | +0.01(+0.02%) |
Aug 29, 2022 | 50.26 | 50.37 | 50.26 | 50.31 | 998,641 | +0.04(+0.08%) |
Aug 26, 2022 | 50.34 | 50.36 | 50.27 | 50.27 | 1,283,565 | -0.05(-0.10%) |
Aug 25, 2022 | 50.30 | 50.33 | 50.30 | 50.32 | 955,834 | +0.02(+0.05%) |
Aug 24, 2022 | 50.31 | 50.31 | 50.28 | 50.30 | 630,340 | -0.00(-0.01%) |
Aug 23, 2022 | 50.33 | 50.33 | 50.28 | 50.30 | 827,011 | +0.02(+0.04%) |
Aug 22, 2022 | 50.29 | 50.30 | 50.28 | 50.28 | 922,716 | +0.01(+0.02%) |
Aug 19, 2022 | 50.31 | 50.34 | 50.27 | 50.27 | 990,355 | -0.05(-0.10%) |
Aug 18, 2022 | 50.36 | 50.36 | 50.31 | 50.32 | 991,085 | +0.00(+0.00%) |
Aug 17, 2022 | 50.20 | 50.36 | 50.20 | 50.32 | 3,191,174 | +0.11(+0.22%) |
Aug 16, 2022 | 50.28 | 50.28 | 50.20 | 50.21 | 854,230 | -0.05(-0.10%) |
Aug 15, 2022 | 50.27 | 50.27 | 50.21 | 50.26 | 952,334 | -0.01(-0.02%) |
Aug 12, 2022 | 50.25 | 50.27 | 50.21 | 50.27 | 732,808 | +0.07(+0.14%) |
Aug 11, 2022 | 50.21 | 50.25 | 50.20 | 50.20 | 789,213 | -0.18(-0.36%) |
Aug 10, 2022 | 50.22 | 50.38 | 50.17 | 50.38 | 1,280,368 | +0.24(+0.48%) |
Aug 09, 2022 | 50.21 | 50.21 | 50.14 | 50.14 | 834,954 | -0.04(-0.08%) |
Aug 08, 2022 | 50.13 | 50.19 | 50.13 | 50.18 | 875,974 | +0.05(+0.10%) |
Aug 05, 2022 | 50.17 | 50.18 | 50.12 | 50.13 | 755,989 | -0.04(-0.08%) |
Aug 04, 2022 | 50.16 | 50.20 | 50.14 | 50.17 | 732,622 | +0.04(+0.08%) |
Aug 03, 2022 | 50.16 | 50.16 | 50.12 | 50.13 | 1,028,981 | +0.00(+0.00%) |
Aug 02, 2022 | 50.10 | 50.15 | 50.09 | 50.13 | 902,991 | +0.02(+0.04%) |
Aug 01, 2022 | 50.14 | 50.14 | 50.04 | 50.11 | 1,618,969 | -0.09(-0.18%) |
Jul 29, 2022 | 50.13 | 50.20 | 50.06 | 50.20 | 3,085,081 | +0.02(+0.04%) |
Jul 28, 2022 | 50.08 | 50.20 | 50.08 | 50.18 | 1,914,462 | +0.05(+0.10%) |
Jul 27, 2022 | 50.07 | 50.13 | 50.02 | 50.13 | 1,027,566 | +0.09(+0.18%) |
Jul 26, 2022 | 50.08 | 50.10 | 50.00 | 50.04 | 1,117,419 | -0.03(-0.06%) |
Jul 25, 2022 | 50.13 | 50.17 | 50.05 | 50.07 | 1,703,988 | -0.11(-0.22%) |
Jul 22, 2022 | 50.11 | 50.18 | 50.09 | 50.18 | 934,460 | +0.05(+0.10%) |
Jul 21, 2022 | 50.18 | 50.23 | 50.10 | 50.13 | 3,029,082 | -0.05(-0.10%) |
Jul 20, 2022 | 50.13 | 50.23 | 50.12 | 50.18 | 1,385,447 | +0.05(+0.10%) |
Jul 19, 2022 | 50.11 | 50.16 | 50.11 | 50.13 | 1,144,679 | +0.03(+0.06%) |
Jul 18, 2022 | 50.07 | 50.13 | 50.05 | 50.10 | 861,821 | +0.01(+0.02%) |
Jul 15, 2022 | 50.00 | 50.10 | 50.00 | 50.09 | 958,614 | +0.04(+0.08%) |
Jul 14, 2022 | 49.94 | 50.05 | 49.91 | 50.05 | 1,128,915 | +0.04(+0.08%) |
Jul 13, 2022 | 49.88 | 50.02 | 49.80 | 50.01 | 2,171,429 | +0.15(+0.30%) |
Jul 12, 2022 | 49.90 | 49.98 | 49.80 | 49.86 | 2,365,055 | -0.09(-0.19%) |
Jul 11, 2022 | 49.86 | 49.98 | 49.86 | 49.95 | 1,169,667 | +0.10(+0.21%) |
Jul 08, 2022 | 49.87 | 49.96 | 49.85 | 49.85 | 931,099 | -0.06(-0.12%) |
Jul 07, 2022 | 49.88 | 49.96 | 49.88 | 49.91 | 1,016,206 | +0.01(+0.02%) |
Jul 06, 2022 | 49.95 | 49.97 | 49.85 | 49.90 | 1,618,894 | +0.00(+0.00%) |
Jul 05, 2022 | 49.83 | 49.94 | 49.83 | 49.90 | 2,190,108 | -0.03(-0.06%) |