Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.56 | 48.30 | 46.74 | 46.83 | 551,962 | -0.64(-1.34%) |
Sep 29, 2022 | 47.31 | 47.70 | 46.92 | 47.47 | 1,029,134 | -0.23(-0.48%) |
Sep 28, 2022 | 46.87 | 47.96 | 46.76 | 47.69 | 1,257,937 | +0.97(+2.08%) |
Sep 27, 2022 | 47.48 | 47.64 | 46.42 | 46.72 | 914,440 | -0.44(-0.93%) |
Sep 26, 2022 | 47.33 | 47.71 | 46.80 | 47.16 | 811,213 | -0.45(-0.94%) |
Sep 23, 2022 | 47.46 | 47.63 | 46.84 | 47.60 | 1,093,229 | -0.22(-0.46%) |
Sep 22, 2022 | 48.37 | 48.53 | 47.70 | 47.82 | 871,959 | -0.78(-1.61%) |
Sep 21, 2022 | 49.72 | 50.13 | 48.58 | 48.60 | 854,447 | -0.99(-2.00%) |
Sep 20, 2022 | 49.93 | 49.93 | 49.19 | 49.60 | 959,677 | -0.78(-1.55%) |
Sep 19, 2022 | 50.29 | 50.43 | 49.53 | 50.38 | 705,123 | -0.41(-0.80%) |
Sep 16, 2022 | 51.10 | 51.12 | 50.42 | 50.78 | 1,080,957 | -0.80(-1.55%) |
Sep 15, 2022 | 51.84 | 52.63 | 51.50 | 51.59 | 687,776 | -0.30(-0.57%) |
Sep 14, 2022 | 51.89 | 52.31 | 51.48 | 51.88 | 524,295 | +0.08(+0.15%) |
Sep 13, 2022 | 52.39 | 52.56 | 51.76 | 51.80 | 918,455 | -1.82(-3.40%) |
Sep 12, 2022 | 53.10 | 53.68 | 53.06 | 53.63 | 644,110 | +0.65(+1.23%) |
Sep 09, 2022 | 52.35 | 53.19 | 52.25 | 52.97 | 469,818 | +0.83(+1.60%) |
Sep 08, 2022 | 50.65 | 52.17 | 50.60 | 52.14 | 712,568 | +1.16(+2.27%) |
Sep 07, 2022 | 49.57 | 51.10 | 49.57 | 50.98 | 522,332 | +1.39(+2.80%) |
Sep 06, 2022 | 49.87 | 50.09 | 49.38 | 49.60 | 661,629 | -0.15(-0.30%) |
Sep 02, 2022 | 50.80 | 50.94 | 49.48 | 49.74 | 862,093 | -0.66(-1.32%) |
Sep 01, 2022 | 49.76 | 50.46 | 49.32 | 50.41 | 774,845 | +0.37(+0.73%) |
Aug 31, 2022 | 50.36 | 50.98 | 50.04 | 50.04 | 432,176 | -0.08(-0.16%) |
Aug 30, 2022 | 50.63 | 50.75 | 49.95 | 50.12 | 666,510 | -0.32(-0.63%) |
Aug 29, 2022 | 50.45 | 50.79 | 50.21 | 50.44 | 842,544 | -0.37(-0.72%) |
Aug 26, 2022 | 52.87 | 52.92 | 50.75 | 50.80 | 742,881 | -2.11(-3.99%) |
Aug 25, 2022 | 52.23 | 52.94 | 52.00 | 52.91 | 1,111,432 | +1.02(+1.97%) |
Aug 24, 2022 | 51.60 | 52.12 | 51.44 | 51.89 | 715,352 | +0.26(+0.50%) |
Aug 23, 2022 | 52.06 | 52.06 | 51.32 | 51.64 | 644,009 | -0.61(-1.17%) |
Aug 22, 2022 | 52.87 | 53.05 | 52.11 | 52.25 | 842,823 | -1.18(-2.21%) |
Aug 19, 2022 | 53.76 | 53.99 | 53.25 | 53.43 | 925,555 | -0.53(-0.99%) |
Aug 18, 2022 | 54.15 | 54.17 | 53.47 | 53.96 | 434,617 | -0.09(-0.16%) |
Aug 17, 2022 | 54.43 | 54.52 | 53.93 | 54.05 | 893,826 | -0.68(-1.25%) |
Aug 16, 2022 | 54.77 | 54.91 | 54.32 | 54.73 | 846,463 | -0.29(-0.52%) |
Aug 15, 2022 | 54.69 | 55.19 | 54.57 | 55.02 | 643,431 | +0.20(+0.36%) |
Aug 12, 2022 | 54.38 | 54.88 | 54.13 | 54.82 | 747,318 | +0.67(+1.24%) |
Aug 11, 2022 | 54.47 | 55.11 | 54.08 | 54.15 | 670,514 | -0.03(-0.05%) |
Aug 10, 2022 | 53.77 | 54.20 | 53.54 | 54.18 | 567,687 | +1.26(+2.38%) |
Aug 09, 2022 | 53.64 | 53.76 | 52.83 | 52.92 | 1,018,939 | -0.81(-1.51%) |
Aug 08, 2022 | 53.93 | 54.37 | 53.58 | 53.73 | 721,890 | -0.04(-0.07%) |
Aug 05, 2022 | 53.14 | 53.80 | 52.96 | 53.77 | 873,792 | +0.20(+0.37%) |
Aug 04, 2022 | 53.76 | 53.86 | 53.35 | 53.58 | 707,491 | -0.11(-0.20%) |
Aug 03, 2022 | 53.70 | 53.94 | 53.27 | 53.69 | 1,256,273 | +0.32(+0.59%) |
Aug 02, 2022 | 53.22 | 54.13 | 53.04 | 53.37 | 826,095 | +0.21(+0.39%) |
Aug 01, 2022 | 52.83 | 53.42 | 52.75 | 53.16 | 1,260,446 | -0.06(-0.11%) |
Jul 29, 2022 | 53.47 | 53.65 | 53.00 | 53.22 | 978,216 | -0.51(-0.94%) |
Jul 28, 2022 | 53.22 | 54.01 | 52.41 | 53.72 | 787,618 | +0.52(+0.99%) |
Jul 27, 2022 | 52.70 | 53.46 | 52.55 | 53.20 | 1,091,160 | +1.01(+1.94%) |
Jul 26, 2022 | 51.96 | 52.41 | 51.77 | 52.19 | 793,781 | +0.28(+0.53%) |
Jul 25, 2022 | 51.84 | 52.00 | 51.52 | 51.91 | 493,902 | +0.06(+0.11%) |
Jul 22, 2022 | 52.51 | 52.77 | 51.48 | 51.85 | 2,273,365 | -0.70(-1.34%) |
Jul 21, 2022 | 51.55 | 52.59 | 51.43 | 52.56 | 2,717,628 | +1.53(+3.01%) |
Jul 20, 2022 | 50.84 | 51.41 | 50.63 | 51.02 | 830,796 | +0.11(+0.21%) |
Jul 19, 2022 | 50.07 | 50.98 | 49.97 | 50.91 | 505,641 | +1.42(+2.86%) |
Jul 18, 2022 | 50.70 | 50.72 | 49.32 | 49.50 | 801,988 | -1.02(-2.02%) |
Jul 15, 2022 | 50.15 | 50.60 | 49.83 | 50.52 | 921,368 | +1.13(+2.29%) |
Jul 14, 2022 | 48.91 | 49.46 | 48.48 | 49.39 | 725,771 | -0.04(-0.08%) |
Jul 13, 2022 | 49.14 | 49.71 | 48.88 | 49.43 | 1,101,663 | -0.46(-0.91%) |
Jul 12, 2022 | 50.64 | 51.09 | 49.66 | 49.88 | 865,595 | -0.90(-1.77%) |
Jul 11, 2022 | 50.77 | 51.08 | 50.39 | 50.78 | 1,733,950 | -0.38(-0.74%) |
Jul 08, 2022 | 51.04 | 51.63 | 50.86 | 51.16 | 430,423 | -0.07(-0.14%) |
Jul 07, 2022 | 50.90 | 51.27 | 50.68 | 51.23 | 551,238 | +0.38(+0.74%) |
Jul 06, 2022 | 50.82 | 51.19 | 50.60 | 50.85 | 754,016 | -0.01(-0.02%) |
Jul 05, 2022 | 50.23 | 50.86 | 49.56 | 50.86 | 759,379 | -0.03(-0.06%) |