Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.80 | 45.46 | 44.75 | 45.16 | 642,208 | +0.57(+1.28%) |
Sep 29, 2022 | 45.49 | 45.49 | 44.24 | 44.59 | 637,397 | -1.26(-2.74%) |
Sep 28, 2022 | 45.27 | 46.05 | 44.78 | 45.85 | 465,820 | +0.97(+2.16%) |
Sep 27, 2022 | 45.89 | 46.13 | 44.74 | 44.88 | 772,404 | -0.66(-1.44%) |
Sep 26, 2022 | 46.65 | 46.65 | 45.09 | 45.54 | 1,379,180 | -1.34(-2.85%) |
Sep 23, 2022 | 46.95 | 47.25 | 46.40 | 46.87 | 295,004 | -0.61(-1.28%) |
Sep 22, 2022 | 47.94 | 47.94 | 47.21 | 47.48 | 402,326 | -0.58(-1.21%) |
Sep 21, 2022 | 49.09 | 49.42 | 48.05 | 48.06 | 128,233 | -0.74(-1.52%) |
Sep 20, 2022 | 49.56 | 49.56 | 48.59 | 48.80 | 167,193 | -1.16(-2.33%) |
Sep 19, 2022 | 49.67 | 49.97 | 49.32 | 49.97 | 201,716 | -0.14(-0.28%) |
Sep 16, 2022 | 49.75 | 50.17 | 49.34 | 50.11 | 174,991 | +0.03(+0.06%) |
Sep 15, 2022 | 50.96 | 51.15 | 50.07 | 50.08 | 126,336 | -0.92(-1.80%) |
Sep 14, 2022 | 51.71 | 51.71 | 50.64 | 51.00 | 200,243 | -0.65(-1.25%) |
Sep 13, 2022 | 52.53 | 52.61 | 51.46 | 51.65 | 139,798 | -1.88(-3.51%) |
Sep 12, 2022 | 53.33 | 53.60 | 53.27 | 53.53 | 132,482 | +0.47(+0.88%) |
Sep 09, 2022 | 52.69 | 53.19 | 52.44 | 53.06 | 65,813 | +0.65(+1.24%) |
Sep 08, 2022 | 52.09 | 52.63 | 51.92 | 52.41 | 123,911 | +0.00(+0.00%) |
Sep 07, 2022 | 51.39 | 52.45 | 51.39 | 52.41 | 104,191 | +0.99(+1.92%) |
Sep 06, 2022 | 51.08 | 51.52 | 50.85 | 51.42 | 146,594 | +0.56(+1.11%) |
Sep 02, 2022 | 51.97 | 52.00 | 50.77 | 50.86 | 88,562 | -0.60(-1.17%) |
Sep 01, 2022 | 51.28 | 51.51 | 50.61 | 51.46 | 208,530 | +0.04(+0.07%) |
Aug 31, 2022 | 52.04 | 52.31 | 51.38 | 51.42 | 139,344 | -0.32(-0.62%) |
Aug 30, 2022 | 52.56 | 52.61 | 51.67 | 51.74 | 105,016 | -0.73(-1.40%) |
Aug 29, 2022 | 52.64 | 52.94 | 52.39 | 52.48 | 117,885 | -0.47(-0.89%) |
Aug 26, 2022 | 54.31 | 54.31 | 52.94 | 52.94 | 315,306 | -1.30(-2.41%) |
Aug 25, 2022 | 53.67 | 54.29 | 53.67 | 54.25 | 117,386 | +0.76(+1.42%) |
Aug 24, 2022 | 53.29 | 53.83 | 53.18 | 53.49 | 213,326 | +0.31(+0.58%) |
Aug 23, 2022 | 53.83 | 53.89 | 53.00 | 53.18 | 124,291 | -0.69(-1.27%) |
Aug 22, 2022 | 54.56 | 54.66 | 53.83 | 53.86 | 158,885 | -1.13(-2.05%) |
Aug 19, 2022 | 55.30 | 55.39 | 54.87 | 54.99 | 117,888 | -0.69(-1.25%) |
Aug 18, 2022 | 56.10 | 56.23 | 55.45 | 55.69 | 73,503 | -0.37(-0.65%) |
Aug 17, 2022 | 55.86 | 56.37 | 55.69 | 56.05 | 124,712 | -0.26(-0.47%) |
Aug 16, 2022 | 56.25 | 56.63 | 56.10 | 56.31 | 154,470 | -0.05(-0.08%) |
Aug 15, 2022 | 56.12 | 56.48 | 56.02 | 56.36 | 146,940 | +0.08(+0.13%) |
Aug 12, 2022 | 55.54 | 56.31 | 55.54 | 56.29 | 124,582 | +0.99(+1.78%) |
Aug 11, 2022 | 55.58 | 55.87 | 55.17 | 55.30 | 96,379 | -0.08(-0.14%) |
Aug 10, 2022 | 55.14 | 55.42 | 54.92 | 55.38 | 68,829 | +0.89(+1.64%) |
Aug 09, 2022 | 54.06 | 54.50 | 54.01 | 54.48 | 89,169 | +0.39(+0.73%) |
Aug 08, 2022 | 53.90 | 54.54 | 53.85 | 54.09 | 145,652 | +0.51(+0.95%) |
Aug 05, 2022 | 53.07 | 53.61 | 52.88 | 53.58 | 92,112 | +0.14(+0.26%) |
Aug 04, 2022 | 53.63 | 53.75 | 53.15 | 53.44 | 161,810 | -0.11(-0.21%) |
Aug 03, 2022 | 53.76 | 54.27 | 53.51 | 53.55 | 176,102 | +0.10(+0.19%) |
Aug 02, 2022 | 54.20 | 54.34 | 53.44 | 53.45 | 118,868 | -0.79(-1.45%) |
Aug 01, 2022 | 54.62 | 54.62 | 54.05 | 54.24 | 181,260 | -0.43(-0.79%) |
Jul 29, 2022 | 54.34 | 54.90 | 54.18 | 54.67 | 555,723 | +0.25(+0.47%) |
Jul 28, 2022 | 53.01 | 54.43 | 53.01 | 54.42 | 140,332 | +1.76(+3.33%) |
Jul 27, 2022 | 52.48 | 52.83 | 52.13 | 52.66 | 179,634 | +0.38(+0.72%) |
Jul 26, 2022 | 52.17 | 52.57 | 52.13 | 52.29 | 128,823 | +0.01(+0.02%) |
Jul 25, 2022 | 52.16 | 52.59 | 52.00 | 52.28 | 150,581 | +0.16(+0.31%) |
Jul 22, 2022 | 52.01 | 52.46 | 51.76 | 52.12 | 152,377 | +0.33(+0.63%) |
Jul 21, 2022 | 51.59 | 51.82 | 51.00 | 51.79 | 349,506 | +0.24(+0.47%) |
Jul 20, 2022 | 51.54 | 52.05 | 51.26 | 51.55 | 91,749 | +0.03(+0.05%) |
Jul 19, 2022 | 50.64 | 51.52 | 50.52 | 51.52 | 140,131 | +1.34(+2.68%) |
Jul 18, 2022 | 50.86 | 50.86 | 50.02 | 50.18 | 175,749 | -0.19(-0.37%) |
Jul 15, 2022 | 50.03 | 50.57 | 49.80 | 50.36 | 227,595 | +0.90(+1.82%) |
Jul 14, 2022 | 49.24 | 49.65 | 49.24 | 49.46 | 227,382 | -0.55(-1.11%) |
Jul 13, 2022 | 49.69 | 50.32 | 49.38 | 50.02 | 402,495 | -0.31(-0.62%) |
Jul 12, 2022 | 50.18 | 50.78 | 49.93 | 50.33 | 243,839 | -0.10(-0.20%) |
Jul 11, 2022 | 50.50 | 50.70 | 50.15 | 50.43 | 178,236 | -0.20(-0.39%) |
Jul 08, 2022 | 50.82 | 50.99 | 50.41 | 50.63 | 149,063 | -0.31(-0.61%) |
Jul 07, 2022 | 51.08 | 51.35 | 50.80 | 50.94 | 158,850 | +0.19(+0.37%) |
Jul 06, 2022 | 50.96 | 51.40 | 50.56 | 50.75 | 391,326 | -0.10(-0.20%) |
Jul 05, 2022 | 50.55 | 50.87 | 49.72 | 50.85 | 169,825 | -0.16(-0.31%) |