Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.57 | 45.59 | 45.55 | 45.55 | 555,848 | +0.00(+0.00%) |
Sep 29, 2022 | 45.55 | 45.57 | 45.54 | 45.55 | 612,434 | -0.02(-0.04%) |
Sep 28, 2022 | 45.60 | 45.60 | 45.57 | 45.57 | 681,146 | +0.02(+0.04%) |
Sep 27, 2022 | 45.58 | 45.58 | 45.53 | 45.55 | 1,443,537 | -0.02(-0.04%) |
Sep 26, 2022 | 45.58 | 45.59 | 45.56 | 45.57 | 942,066 | -0.01(-0.02%) |
Sep 23, 2022 | 45.59 | 45.60 | 45.58 | 45.58 | 503,221 | -0.03(-0.06%) |
Sep 22, 2022 | 45.62 | 45.62 | 45.60 | 45.60 | 658,820 | +0.00(+0.00%) |
Sep 21, 2022 | 45.63 | 45.63 | 45.60 | 45.60 | 448,797 | -0.01(-0.02%) |
Sep 20, 2022 | 45.61 | 45.63 | 45.61 | 45.61 | 564,562 | -0.01(-0.03%) |
Sep 19, 2022 | 45.63 | 45.64 | 45.62 | 45.63 | 437,483 | -0.02(-0.04%) |
Sep 16, 2022 | 45.63 | 45.65 | 45.63 | 45.65 | 831,307 | +0.01(+0.02%) |
Sep 15, 2022 | 45.65 | 45.65 | 45.63 | 45.64 | 321,515 | +0.00(+0.00%) |
Sep 14, 2022 | 45.63 | 45.65 | 45.63 | 45.64 | 247,305 | -0.01(-0.02%) |
Sep 13, 2022 | 45.65 | 45.66 | 45.64 | 45.65 | 555,428 | -0.02(-0.04%) |
Sep 12, 2022 | 45.67 | 45.68 | 45.66 | 45.66 | 358,432 | +0.00(+0.00%) |
Sep 09, 2022 | 45.66 | 45.68 | 45.66 | 45.66 | 251,099 | +0.00(+0.00%) |
Sep 08, 2022 | 45.67 | 45.68 | 45.66 | 45.66 | 576,070 | -0.02(-0.04%) |
Sep 07, 2022 | 45.68 | 45.72 | 45.66 | 45.68 | 1,752,501 | +0.01(+0.02%) |
Sep 06, 2022 | 45.66 | 45.68 | 45.66 | 45.67 | 461,992 | +0.00(+0.00%) |
Sep 02, 2022 | 45.65 | 45.68 | 45.65 | 45.67 | 395,601 | +0.02(+0.04%) |
Sep 01, 2022 | 45.65 | 45.66 | 45.65 | 45.66 | 476,557 | +0.00(+0.00%) |
Aug 31, 2022 | 45.65 | 45.66 | 45.65 | 45.66 | 711,353 | +0.02(+0.04%) |
Aug 30, 2022 | 45.65 | 45.66 | 45.64 | 45.64 | 205,958 | -0.01(-0.02%) |
Aug 29, 2022 | 45.65 | 45.66 | 45.64 | 45.65 | 225,424 | +0.00(+0.00%) |
Aug 26, 2022 | 45.66 | 45.66 | 45.64 | 45.65 | 290,702 | +0.00(+0.00%) |
Aug 25, 2022 | 45.64 | 45.66 | 45.64 | 45.65 | 271,387 | +0.00(+0.00%) |
Aug 24, 2022 | 45.64 | 45.65 | 45.64 | 45.65 | 473,757 | +0.00(+0.00%) |
Aug 23, 2022 | 45.63 | 45.66 | 45.63 | 45.65 | 167,019 | +0.02(+0.04%) |
Aug 22, 2022 | 45.64 | 45.65 | 45.62 | 45.63 | 957,008 | -0.01(-0.01%) |
Aug 19, 2022 | 45.64 | 45.64 | 45.63 | 45.63 | 210,585 | -0.00(-0.01%) |
Aug 18, 2022 | 45.62 | 45.64 | 45.62 | 45.64 | 227,955 | +0.01(+0.03%) |
Aug 17, 2022 | 45.61 | 45.63 | 45.61 | 45.62 | 255,686 | +0.00(+0.00%) |
Aug 16, 2022 | 45.62 | 45.63 | 45.62 | 45.62 | 532,364 | +0.01(+0.02%) |
Aug 15, 2022 | 45.62 | 45.63 | 45.61 | 45.62 | 269,131 | +0.01(+0.02%) |
Aug 12, 2022 | 45.61 | 45.62 | 45.60 | 45.61 | 373,614 | +0.03(+0.06%) |
Aug 11, 2022 | 45.61 | 45.61 | 45.58 | 45.58 | 331,376 | -0.01(-0.02%) |
Aug 10, 2022 | 45.57 | 45.59 | 45.57 | 45.59 | 420,179 | +0.03(+0.06%) |
Aug 09, 2022 | 45.57 | 45.58 | 45.56 | 45.56 | 280,958 | -0.01(-0.02%) |
Aug 08, 2022 | 45.56 | 45.57 | 45.55 | 45.57 | 281,406 | +0.01(+0.02%) |
Aug 05, 2022 | 45.57 | 45.58 | 45.56 | 45.56 | 180,130 | -0.02(-0.04%) |
Aug 04, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 205,099 | +0.01(+0.02%) |
Aug 03, 2022 | 45.56 | 45.58 | 45.55 | 45.57 | 554,154 | -0.01(-0.02%) |
Aug 02, 2022 | 45.60 | 45.61 | 45.57 | 45.58 | 238,817 | +0.00(+0.00%) |
Aug 01, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 254,062 | +0.00(+0.00%) |
Jul 29, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 318,807 | +0.00(+0.01%) |
Jul 28, 2022 | 45.56 | 45.59 | 45.56 | 45.57 | 792,779 | +0.01(+0.03%) |
Jul 27, 2022 | 45.53 | 45.56 | 45.53 | 45.56 | 251,062 | +0.03(+0.06%) |
Jul 26, 2022 | 45.53 | 45.55 | 45.53 | 45.53 | 216,909 | -0.01(-0.03%) |
Jul 25, 2022 | 45.53 | 45.55 | 45.53 | 45.55 | 310,306 | +0.00(+0.01%) |
Jul 22, 2022 | 45.51 | 45.54 | 45.51 | 45.54 | 288,449 | +0.04(+0.08%) |
Jul 21, 2022 | 45.48 | 45.51 | 45.48 | 45.51 | 213,918 | +0.03(+0.06%) |
Jul 20, 2022 | 45.49 | 45.51 | 45.48 | 45.48 | 646,317 | -0.01(-0.02%) |
Jul 19, 2022 | 45.49 | 45.50 | 45.49 | 45.49 | 269,836 | +0.00(+0.00%) |
Jul 18, 2022 | 45.47 | 45.50 | 45.47 | 45.49 | 327,868 | +0.01(+0.02%) |
Jul 15, 2022 | 45.48 | 45.49 | 45.47 | 45.48 | 402,796 | +0.01(+0.02%) |
Jul 14, 2022 | 45.45 | 45.48 | 45.45 | 45.47 | 546,162 | -0.02(-0.05%) |
Jul 13, 2022 | 45.49 | 45.52 | 45.48 | 45.49 | 534,822 | -0.01(-0.03%) |
Jul 12, 2022 | 45.49 | 45.51 | 45.49 | 45.51 | 253,532 | +0.02(+0.04%) |
Jul 11, 2022 | 45.48 | 45.51 | 45.47 | 45.49 | 544,322 | +0.01(+0.02%) |
Jul 08, 2022 | 45.48 | 45.49 | 45.47 | 45.48 | 406,966 | -0.01(-0.02%) |
Jul 07, 2022 | 45.50 | 45.51 | 45.48 | 45.49 | 369,079 | -0.01(-0.02%) |
Jul 06, 2022 | 45.51 | 45.52 | 45.49 | 45.50 | 388,597 | -0.03(-0.06%) |
Jul 05, 2022 | 45.50 | 45.52 | 45.49 | 45.52 | 570,749 | +0.01(+0.02%) |