Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.24 | 49.26 | 49.23 | 49.26 | 509,286 | +0.03(+0.06%) |
Sep 29, 2022 | 49.25 | 49.26 | 49.23 | 49.23 | 1,229,830 | -0.03(-0.06%) |
Sep 28, 2022 | 49.25 | 49.29 | 49.25 | 49.26 | 765,395 | +0.02(+0.04%) |
Sep 27, 2022 | 49.27 | 49.28 | 49.24 | 49.24 | 1,388,655 | -0.02(-0.05%) |
Sep 26, 2022 | 49.25 | 49.29 | 49.25 | 49.27 | 1,163,310 | -0.01(-0.01%) |
Sep 23, 2022 | 49.27 | 49.29 | 49.26 | 49.27 | 991,714 | -0.00(-0.01%) |
Sep 22, 2022 | 49.29 | 49.29 | 49.27 | 49.27 | 727,858 | -0.01(-0.01%) |
Sep 21, 2022 | 49.28 | 49.30 | 49.27 | 49.28 | 857,490 | +0.00(+0.00%) |
Sep 20, 2022 | 49.29 | 49.30 | 49.28 | 49.28 | 533,998 | -0.02(-0.04%) |
Sep 19, 2022 | 49.29 | 49.31 | 49.29 | 49.30 | 519,232 | +0.00(+0.00%) |
Sep 16, 2022 | 49.28 | 49.30 | 49.28 | 49.30 | 536,215 | +0.01(+0.02%) |
Sep 15, 2022 | 49.31 | 49.31 | 49.28 | 49.29 | 369,489 | +0.00(+0.00%) |
Sep 14, 2022 | 49.29 | 49.31 | 49.29 | 49.29 | 654,034 | -0.02(-0.03%) |
Sep 13, 2022 | 49.30 | 49.32 | 49.29 | 49.30 | 633,681 | -0.02(-0.04%) |
Sep 12, 2022 | 49.31 | 49.33 | 49.31 | 49.33 | 490,659 | +0.01(+0.01%) |
Sep 09, 2022 | 49.32 | 49.33 | 49.31 | 49.32 | 317,793 | +0.02(+0.04%) |
Sep 08, 2022 | 49.31 | 49.33 | 49.30 | 49.30 | 271,072 | -0.03(-0.06%) |
Sep 07, 2022 | 49.30 | 49.34 | 49.30 | 49.33 | 423,752 | +0.03(+0.06%) |
Sep 06, 2022 | 49.29 | 49.31 | 49.29 | 49.30 | 267,790 | +0.00(+0.00%) |
Sep 02, 2022 | 49.30 | 49.32 | 49.29 | 49.30 | 270,523 | +0.03(+0.06%) |
Sep 01, 2022 | 49.29 | 49.29 | 49.27 | 49.27 | 277,510 | -0.09(-0.18%) |
Aug 31, 2022 | 49.36 | 49.38 | 49.36 | 49.36 | 480,740 | -0.02(-0.04%) |
Aug 30, 2022 | 49.36 | 49.38 | 49.36 | 49.38 | 638,561 | +0.02(+0.04%) |
Aug 29, 2022 | 49.36 | 49.37 | 49.36 | 49.36 | 305,319 | -0.01(-0.02%) |
Aug 26, 2022 | 49.35 | 49.37 | 49.35 | 49.37 | 522,224 | +0.02(+0.04%) |
Aug 25, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 339,748 | -0.00(-0.01%) |
Aug 24, 2022 | 49.35 | 49.36 | 49.35 | 49.35 | 447,396 | -0.01(-0.01%) |
Aug 23, 2022 | 49.36 | 49.38 | 49.35 | 49.36 | 645,861 | +0.01(+0.02%) |
Aug 22, 2022 | 49.35 | 49.36 | 49.34 | 49.35 | 377,755 | +0.00(+0.00%) |
Aug 19, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 432,926 | -0.00(-0.01%) |
Aug 18, 2022 | 49.33 | 49.36 | 49.33 | 49.35 | 519,640 | +0.02(+0.05%) |
Aug 17, 2022 | 49.30 | 49.33 | 49.30 | 49.33 | 561,841 | +0.02(+0.04%) |
Aug 16, 2022 | 49.31 | 49.32 | 49.30 | 49.31 | 516,745 | +0.00(+0.00%) |
Aug 15, 2022 | 49.32 | 49.32 | 49.30 | 49.31 | 497,467 | +0.02(+0.04%) |
Aug 12, 2022 | 49.29 | 49.30 | 49.28 | 49.29 | 495,567 | +0.03(+0.06%) |
Aug 11, 2022 | 49.27 | 49.30 | 49.26 | 49.26 | 748,242 | -0.02(-0.04%) |
Aug 10, 2022 | 49.29 | 49.30 | 49.27 | 49.28 | 1,214,354 | +0.02(+0.04%) |
Aug 09, 2022 | 49.27 | 49.27 | 49.25 | 49.26 | 2,002,903 | -0.02(-0.04%) |
Aug 08, 2022 | 49.23 | 49.28 | 49.23 | 49.28 | 1,940,679 | +0.04(+0.07%) |
Aug 05, 2022 | 49.24 | 49.25 | 49.24 | 49.24 | 912,746 | -0.03(-0.05%) |
Aug 04, 2022 | 49.26 | 49.27 | 49.25 | 49.27 | 482,981 | +0.04(+0.07%) |
Aug 03, 2022 | 49.24 | 49.26 | 49.23 | 49.23 | 1,201,881 | -0.01(-0.01%) |
Aug 02, 2022 | 49.26 | 49.28 | 49.24 | 49.24 | 593,688 | -0.02(-0.04%) |
Aug 01, 2022 | 49.26 | 49.28 | 49.25 | 49.26 | 393,508 | -0.08(-0.16%) |
Jul 29, 2022 | 49.33 | 49.36 | 49.32 | 49.34 | 862,355 | +0.00(+0.00%) |
Jul 28, 2022 | 49.30 | 49.41 | 49.30 | 49.34 | 3,503,155 | +0.06(+0.12%) |
Jul 27, 2022 | 49.26 | 49.30 | 49.26 | 49.28 | 407,681 | +0.01(+0.02%) |
Jul 26, 2022 | 49.26 | 49.29 | 49.26 | 49.27 | 706,511 | +0.00(+0.00%) |
Jul 25, 2022 | 49.26 | 49.28 | 49.26 | 49.27 | 630,606 | +0.01(+0.02%) |
Jul 22, 2022 | 49.24 | 49.29 | 49.24 | 49.26 | 303,621 | +0.02(+0.05%) |
Jul 21, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 514,181 | +0.02(+0.05%) |
Jul 20, 2022 | 49.20 | 49.21 | 49.20 | 49.21 | 1,337,322 | +0.02(+0.04%) |
Jul 19, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 931,561 | +0.00(+0.00%) |
Jul 18, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 1,458,522 | -0.03(-0.06%) |
Jul 15, 2022 | 49.19 | 49.22 | 49.19 | 49.22 | 391,500 | +0.01(+0.02%) |
Jul 14, 2022 | 49.18 | 49.21 | 49.17 | 49.21 | 702,970 | +0.01(+0.02%) |
Jul 13, 2022 | 49.19 | 49.22 | 49.19 | 49.20 | 662,677 | -0.02(-0.03%) |
Jul 12, 2022 | 49.22 | 49.23 | 49.21 | 49.22 | 504,123 | +0.01(+0.02%) |
Jul 11, 2022 | 49.19 | 49.21 | 49.19 | 49.20 | 515,437 | +0.02(+0.03%) |
Jul 08, 2022 | 49.20 | 49.20 | 49.18 | 49.19 | 498,430 | +0.00(+0.00%) |
Jul 07, 2022 | 49.20 | 49.21 | 49.19 | 49.19 | 819,348 | -0.03(-0.06%) |
Jul 06, 2022 | 49.24 | 49.24 | 49.22 | 49.22 | 464,561 | -0.02(-0.03%) |
Jul 05, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 576,879 | +0.01(+0.01%) |