Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.33 | 48.40 | 48.18 | 48.25 | 851,419 | -0.14(-0.28%) |
Sep 29, 2022 | 48.65 | 48.65 | 48.37 | 48.38 | 214,942 | -0.42(-0.86%) |
Sep 28, 2022 | 48.53 | 48.80 | 48.44 | 48.80 | 392,744 | +0.52(+1.07%) |
Sep 27, 2022 | 48.44 | 48.46 | 48.25 | 48.29 | 271,667 | -0.01(-0.02%) |
Sep 26, 2022 | 48.67 | 48.69 | 48.30 | 48.30 | 545,822 | -0.42(-0.86%) |
Sep 23, 2022 | 48.82 | 48.82 | 48.67 | 48.72 | 209,556 | -0.21(-0.44%) |
Sep 22, 2022 | 49.18 | 49.18 | 48.91 | 48.93 | 354,285 | -0.29(-0.60%) |
Sep 21, 2022 | 49.24 | 49.31 | 49.03 | 49.22 | 142,818 | +0.00(+0.00%) |
Sep 20, 2022 | 49.19 | 49.25 | 49.17 | 49.22 | 265,180 | -0.06(-0.12%) |
Sep 19, 2022 | 49.31 | 49.34 | 49.22 | 49.28 | 1,232,988 | -0.13(-0.26%) |
Sep 16, 2022 | 49.50 | 49.53 | 49.41 | 49.41 | 281,450 | -0.08(-0.16%) |
Sep 15, 2022 | 49.67 | 49.67 | 49.49 | 49.49 | 119,050 | -0.19(-0.37%) |
Sep 14, 2022 | 49.63 | 49.74 | 49.63 | 49.67 | 250,055 | +0.02(+0.05%) |
Sep 13, 2022 | 49.63 | 49.67 | 49.58 | 49.65 | 217,810 | -0.11(-0.23%) |
Sep 12, 2022 | 49.87 | 49.87 | 49.72 | 49.76 | 280,640 | +0.00(+0.00%) |
Sep 09, 2022 | 49.75 | 49.81 | 49.73 | 49.76 | 268,506 | +0.01(+0.02%) |
Sep 08, 2022 | 49.85 | 49.85 | 49.73 | 49.75 | 397,275 | -0.17(-0.33%) |
Sep 07, 2022 | 49.93 | 49.93 | 49.82 | 49.92 | 181,576 | +0.07(+0.14%) |
Sep 06, 2022 | 50.00 | 50.00 | 49.82 | 49.85 | 274,821 | -0.21(-0.43%) |
Sep 02, 2022 | 50.12 | 50.12 | 49.96 | 50.06 | 139,399 | +0.21(+0.41%) |
Sep 01, 2022 | 49.92 | 49.95 | 49.84 | 49.86 | 127,453 | -0.18(-0.35%) |
Aug 31, 2022 | 50.26 | 50.26 | 50.00 | 50.03 | 103,710 | -0.25(-0.50%) |
Aug 30, 2022 | 50.34 | 50.37 | 50.24 | 50.29 | 479,596 | -0.10(-0.19%) |
Aug 29, 2022 | 50.46 | 50.46 | 50.38 | 50.38 | 106,137 | -0.15(-0.31%) |
Aug 26, 2022 | 50.65 | 50.65 | 50.49 | 50.54 | 1,147,413 | -0.09(-0.17%) |
Aug 25, 2022 | 50.65 | 50.70 | 50.60 | 50.62 | 82,082 | +0.03(+0.06%) |
Aug 24, 2022 | 50.49 | 50.61 | 50.49 | 50.59 | 260,975 | +0.09(+0.17%) |
Aug 23, 2022 | 50.40 | 50.57 | 50.40 | 50.51 | 86,317 | +0.11(+0.21%) |
Aug 22, 2022 | 50.41 | 50.41 | 50.35 | 50.40 | 277,945 | -0.03(-0.06%) |
Aug 19, 2022 | 50.41 | 50.46 | 50.39 | 50.43 | 146,793 | -0.02(-0.04%) |
Aug 18, 2022 | 50.37 | 50.50 | 50.35 | 50.45 | 257,097 | +0.14(+0.29%) |
Aug 17, 2022 | 50.32 | 50.38 | 50.27 | 50.30 | 598,867 | -0.02(-0.04%) |
Aug 16, 2022 | 50.44 | 50.44 | 50.32 | 50.32 | 298,529 | -0.10(-0.19%) |
Aug 15, 2022 | 50.43 | 50.45 | 50.41 | 50.42 | 202,645 | +0.00(+0.00%) |
Aug 12, 2022 | 50.41 | 50.44 | 50.34 | 50.42 | 192,772 | +0.11(+0.21%) |
Aug 11, 2022 | 50.40 | 50.46 | 50.31 | 50.31 | 122,249 | +0.06(+0.12%) |
Aug 10, 2022 | 50.29 | 50.40 | 50.26 | 50.26 | 245,576 | -0.06(-0.12%) |
Aug 09, 2022 | 50.36 | 50.36 | 50.29 | 50.31 | 348,617 | +0.04(+0.08%) |
Aug 08, 2022 | 50.29 | 50.38 | 50.28 | 50.28 | 132,976 | +0.03(+0.06%) |
Aug 05, 2022 | 50.28 | 50.31 | 50.22 | 50.25 | 183,927 | -0.32(-0.63%) |
Aug 04, 2022 | 50.56 | 50.57 | 50.49 | 50.56 | 186,873 | +0.05(+0.10%) |
Aug 03, 2022 | 50.52 | 50.54 | 50.37 | 50.52 | 237,512 | +0.06(+0.11%) |
Aug 02, 2022 | 50.75 | 50.79 | 50.42 | 50.46 | 239,589 | -0.32(-0.63%) |
Aug 01, 2022 | 50.77 | 50.83 | 50.75 | 50.78 | 177,455 | -0.10(-0.19%) |
Jul 29, 2022 | 50.83 | 50.89 | 50.76 | 50.87 | 159,619 | +0.23(+0.45%) |
Jul 28, 2022 | 50.68 | 50.74 | 50.61 | 50.64 | 123,408 | +0.17(+0.34%) |
Jul 27, 2022 | 50.32 | 50.47 | 50.29 | 50.47 | 108,703 | +0.25(+0.50%) |
Jul 26, 2022 | 50.41 | 50.43 | 50.22 | 50.22 | 76,156 | -0.06(-0.11%) |
Jul 25, 2022 | 50.23 | 50.32 | 50.22 | 50.28 | 64,218 | -0.02(-0.04%) |
Jul 22, 2022 | 50.18 | 50.32 | 50.18 | 50.30 | 200,111 | +0.23(+0.46%) |
Jul 21, 2022 | 49.94 | 50.07 | 49.94 | 50.07 | 140,375 | +0.17(+0.35%) |
Jul 20, 2022 | 49.96 | 50.02 | 49.90 | 49.90 | 241,248 | -0.05(-0.10%) |
Jul 19, 2022 | 49.93 | 50.02 | 49.93 | 49.95 | 175,499 | -0.03(-0.06%) |
Jul 18, 2022 | 49.93 | 50.00 | 49.80 | 49.97 | 478,782 | +0.19(+0.38%) |
Jul 15, 2022 | 49.67 | 49.89 | 49.67 | 49.78 | 320,026 | +0.21(+0.42%) |
Jul 14, 2022 | 49.58 | 49.73 | 49.53 | 49.57 | 272,865 | -0.13(-0.27%) |
Jul 13, 2022 | 49.62 | 49.86 | 49.62 | 49.71 | 115,693 | +0.02(+0.04%) |
Jul 12, 2022 | 49.74 | 49.80 | 49.69 | 49.69 | 163,097 | -0.20(-0.40%) |
Jul 11, 2022 | 49.83 | 49.92 | 49.82 | 49.89 | 138,852 | +0.11(+0.21%) |
Jul 08, 2022 | 49.76 | 49.84 | 49.73 | 49.78 | 274,857 | +0.00(+0.00%) |
Jul 07, 2022 | 49.92 | 49.92 | 49.75 | 49.78 | 69,066 | +0.01(+0.02%) |
Jul 06, 2022 | 50.04 | 50.07 | 49.77 | 49.77 | 304,851 | -0.30(-0.59%) |
Jul 05, 2022 | 50.24 | 50.28 | 50.04 | 50.07 | 355,513 | -0.21(-0.42%) |