Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.56 | 49.04 | 47.84 | 47.89 | 569,676 | -0.66(-1.37%) |
Sep 29, 2022 | 48.83 | 48.83 | 47.92 | 48.55 | 390,018 | -0.79(-1.60%) |
Sep 28, 2022 | 48.22 | 49.77 | 47.93 | 49.34 | 475,181 | +1.61(+3.38%) |
Sep 27, 2022 | 48.59 | 48.60 | 47.07 | 47.73 | 481,656 | -0.43(-0.89%) |
Sep 26, 2022 | 48.28 | 49.04 | 48.14 | 48.16 | 404,727 | -0.36(-0.75%) |
Sep 23, 2022 | 49.06 | 49.51 | 47.86 | 48.52 | 527,247 | -1.20(-2.42%) |
Sep 22, 2022 | 50.22 | 50.22 | 49.38 | 49.72 | 348,606 | -0.59(-1.17%) |
Sep 21, 2022 | 51.10 | 51.62 | 50.28 | 50.31 | 318,418 | -0.33(-0.66%) |
Sep 20, 2022 | 50.78 | 50.82 | 50.18 | 50.64 | 273,966 | -0.56(-1.09%) |
Sep 19, 2022 | 50.11 | 51.31 | 49.98 | 51.20 | 406,240 | +0.71(+1.41%) |
Sep 16, 2022 | 50.00 | 50.53 | 49.70 | 50.49 | 944,671 | +0.02(+0.04%) |
Sep 15, 2022 | 50.59 | 51.03 | 50.09 | 50.47 | 435,464 | -0.38(-0.75%) |
Sep 14, 2022 | 50.78 | 51.05 | 50.27 | 50.85 | 364,770 | +0.17(+0.33%) |
Sep 13, 2022 | 50.92 | 51.20 | 50.41 | 50.68 | 276,641 | -1.27(-2.44%) |
Sep 12, 2022 | 51.90 | 52.31 | 51.65 | 51.95 | 273,072 | +0.37(+0.72%) |
Sep 09, 2022 | 51.46 | 52.06 | 51.36 | 51.58 | 263,357 | +0.43(+0.84%) |
Sep 08, 2022 | 50.62 | 51.24 | 50.22 | 51.15 | 257,009 | +0.14(+0.27%) |
Sep 07, 2022 | 49.96 | 51.25 | 49.74 | 51.01 | 246,738 | +1.02(+2.03%) |
Sep 06, 2022 | 49.83 | 50.26 | 49.36 | 50.00 | 465,946 | +0.32(+0.65%) |
Sep 02, 2022 | 50.90 | 50.90 | 49.53 | 49.67 | 484,023 | -0.82(-1.63%) |
Sep 01, 2022 | 49.77 | 50.55 | 49.25 | 50.50 | 438,644 | +0.32(+0.64%) |
Aug 31, 2022 | 51.75 | 51.80 | 49.62 | 50.17 | 668,033 | -1.51(-2.93%) |
Aug 30, 2022 | 52.45 | 52.45 | 51.41 | 51.69 | 475,432 | -0.56(-1.07%) |
Aug 29, 2022 | 51.77 | 52.54 | 51.56 | 52.24 | 265,912 | +0.08(+0.15%) |
Aug 26, 2022 | 54.14 | 54.28 | 52.14 | 52.17 | 268,145 | -1.94(-3.59%) |
Aug 25, 2022 | 53.72 | 54.21 | 53.61 | 54.11 | 198,212 | +0.58(+1.08%) |
Aug 24, 2022 | 53.31 | 53.68 | 53.07 | 53.53 | 239,733 | +0.34(+0.64%) |
Aug 23, 2022 | 52.95 | 53.73 | 52.95 | 53.19 | 176,638 | +0.03(+0.06%) |
Aug 22, 2022 | 54.30 | 54.45 | 53.11 | 53.16 | 230,233 | -1.60(-2.93%) |
Aug 19, 2022 | 55.19 | 55.63 | 54.37 | 54.77 | 303,312 | -0.63(-1.13%) |
Aug 18, 2022 | 55.21 | 55.59 | 55.02 | 55.39 | 249,159 | +0.22(+0.41%) |
Aug 17, 2022 | 55.35 | 55.51 | 54.90 | 55.17 | 241,669 | -0.55(-0.98%) |
Aug 16, 2022 | 55.10 | 55.85 | 55.10 | 55.71 | 218,758 | +0.25(+0.46%) |
Aug 15, 2022 | 55.17 | 55.69 | 54.92 | 55.46 | 307,230 | +0.09(+0.16%) |
Aug 12, 2022 | 54.63 | 55.39 | 54.45 | 55.37 | 254,068 | +0.93(+1.72%) |
Aug 11, 2022 | 54.81 | 55.14 | 54.33 | 54.44 | 234,318 | +0.12(+0.22%) |
Aug 10, 2022 | 53.52 | 54.49 | 53.52 | 54.32 | 392,630 | +1.71(+3.26%) |
Aug 09, 2022 | 53.12 | 53.12 | 52.49 | 52.61 | 290,518 | -0.64(-1.21%) |
Aug 08, 2022 | 53.52 | 53.89 | 52.95 | 53.25 | 326,032 | +0.12(+0.22%) |
Aug 05, 2022 | 52.78 | 53.29 | 52.52 | 53.13 | 324,785 | -0.04(-0.07%) |
Aug 04, 2022 | 53.23 | 53.38 | 52.97 | 53.17 | 259,247 | +0.12(+0.22%) |
Aug 03, 2022 | 53.34 | 53.35 | 52.73 | 53.06 | 224,205 | -0.05(-0.09%) |
Aug 02, 2022 | 53.35 | 53.68 | 52.70 | 53.10 | 344,287 | -0.38(-0.71%) |
Aug 01, 2022 | 52.99 | 53.78 | 52.55 | 53.48 | 302,041 | +0.54(+1.01%) |
Jul 29, 2022 | 51.84 | 53.07 | 51.80 | 52.95 | 556,208 | +1.06(+2.04%) |
Jul 28, 2022 | 51.40 | 51.93 | 51.12 | 51.89 | 213,260 | +0.65(+1.27%) |
Jul 27, 2022 | 50.61 | 51.34 | 50.28 | 51.24 | 373,485 | +0.71(+1.41%) |
Jul 26, 2022 | 49.54 | 50.57 | 49.45 | 50.52 | 326,448 | +0.75(+1.51%) |
Jul 25, 2022 | 49.67 | 49.92 | 49.32 | 49.78 | 315,125 | -0.02(-0.04%) |
Jul 22, 2022 | 50.30 | 50.36 | 49.62 | 49.80 | 277,735 | -0.33(-0.66%) |
Jul 21, 2022 | 49.26 | 50.14 | 48.99 | 50.13 | 242,360 | +0.69(+1.40%) |
Jul 20, 2022 | 49.11 | 49.57 | 48.73 | 49.44 | 348,985 | +0.35(+0.71%) |
Jul 19, 2022 | 47.64 | 49.13 | 47.63 | 49.08 | 394,416 | +2.07(+4.41%) |
Jul 18, 2022 | 47.66 | 47.89 | 46.93 | 47.01 | 289,208 | -0.39(-0.82%) |
Jul 15, 2022 | 47.00 | 47.54 | 46.71 | 47.40 | 471,612 | +1.07(+2.31%) |
Jul 14, 2022 | 46.28 | 46.41 | 45.92 | 46.33 | 393,579 | -0.69(-1.47%) |
Jul 13, 2022 | 46.78 | 47.21 | 46.49 | 47.02 | 238,940 | -0.25(-0.54%) |
Jul 12, 2022 | 47.40 | 48.26 | 47.07 | 47.27 | 325,502 | -0.22(-0.47%) |
Jul 11, 2022 | 47.44 | 47.99 | 47.17 | 47.50 | 298,845 | -0.18(-0.39%) |
Jul 08, 2022 | 48.39 | 48.39 | 47.60 | 47.68 | 317,704 | -0.69(-1.43%) |
Jul 07, 2022 | 47.56 | 48.50 | 47.32 | 48.37 | 450,280 | +1.20(+2.54%) |
Jul 06, 2022 | 47.09 | 47.63 | 46.81 | 47.18 | 561,763 | +0.06(+0.12%) |
Jul 05, 2022 | 46.56 | 47.14 | 45.72 | 47.12 | 351,854 | -0.15(-0.31%) |