Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.79 | 49.23 | 48.10 | 48.24 | 54,203 | -0.34(-0.71%) |
Sep 29, 2022 | 49.10 | 49.10 | 48.25 | 48.59 | 19,827 | -0.79(-1.61%) |
Sep 28, 2022 | 48.71 | 49.74 | 48.66 | 49.38 | 6,126 | +0.68(+1.40%) |
Sep 27, 2022 | 49.69 | 49.72 | 48.43 | 48.70 | 8,112 | -0.78(-1.57%) |
Sep 26, 2022 | 49.34 | 49.71 | 49.34 | 49.48 | 2,133 | -0.08(-0.15%) |
Sep 23, 2022 | 50.08 | 50.08 | 49.21 | 49.56 | 19,138 | -0.80(-1.59%) |
Sep 22, 2022 | 51.03 | 51.03 | 50.16 | 50.36 | 4,274 | -0.89(-1.73%) |
Sep 21, 2022 | 51.62 | 52.22 | 51.20 | 51.24 | 27,377 | -0.36(-0.70%) |
Sep 20, 2022 | 51.54 | 51.71 | 51.24 | 51.61 | 11,441 | +0.03(+0.06%) |
Sep 19, 2022 | 50.18 | 51.67 | 50.01 | 51.58 | 5,381 | +0.86(+1.70%) |
Sep 16, 2022 | 50.23 | 50.74 | 49.86 | 50.71 | 28,067 | -0.03(-0.05%) |
Sep 15, 2022 | 50.27 | 50.97 | 50.05 | 50.74 | 3,437 | +0.63(+1.26%) |
Sep 14, 2022 | 49.92 | 50.11 | 49.83 | 50.11 | 6,228 | +0.21(+0.42%) |
Sep 13, 2022 | 50.45 | 50.64 | 49.71 | 49.90 | 7,624 | -1.40(-2.73%) |
Sep 12, 2022 | 51.11 | 51.33 | 51.06 | 51.30 | 2,944 | +0.40(+0.79%) |
Sep 09, 2022 | 50.63 | 50.95 | 50.39 | 50.90 | 3,002 | +0.65(+1.28%) |
Sep 08, 2022 | 49.05 | 50.34 | 49.05 | 50.25 | 15,189 | +0.52(+1.05%) |
Sep 07, 2022 | 48.81 | 49.73 | 48.81 | 49.73 | 3,573 | +0.78(+1.60%) |
Sep 06, 2022 | 50.21 | 50.24 | 48.73 | 48.95 | 25,561 | -0.82(-1.65%) |
Sep 02, 2022 | 50.56 | 50.76 | 49.57 | 49.77 | 8,859 | -0.30(-0.59%) |
Sep 01, 2022 | 50.42 | 50.51 | 49.82 | 50.06 | 23,863 | -0.31(-0.62%) |
Aug 31, 2022 | 51.02 | 51.02 | 50.36 | 50.38 | 5,139 | -0.30(-0.60%) |
Aug 30, 2022 | 51.10 | 51.10 | 50.47 | 50.68 | 6,843 | -0.09(-0.17%) |
Aug 29, 2022 | 51.47 | 51.59 | 50.76 | 50.77 | 7,924 | -0.75(-1.46%) |
Aug 26, 2022 | 52.70 | 52.70 | 51.52 | 51.52 | 5,355 | -0.96(-1.83%) |
Aug 25, 2022 | 52.16 | 52.54 | 52.16 | 52.48 | 7,316 | +0.61(+1.18%) |
Aug 24, 2022 | 52.13 | 52.13 | 51.67 | 51.87 | 4,026 | -0.28(-0.53%) |
Aug 23, 2022 | 52.83 | 52.83 | 52.10 | 52.15 | 3,161 | -0.50(-0.94%) |
Aug 22, 2022 | 52.98 | 53.00 | 52.50 | 52.64 | 4,729 | -1.17(-2.17%) |
Aug 19, 2022 | 53.96 | 53.96 | 53.63 | 53.81 | 2,094 | -0.61(-1.12%) |
Aug 18, 2022 | 54.24 | 54.44 | 54.12 | 54.43 | 12,122 | +0.10(+0.18%) |
Aug 17, 2022 | 54.41 | 54.43 | 54.07 | 54.33 | 5,855 | -0.47(-0.85%) |
Aug 16, 2022 | 54.08 | 54.84 | 54.08 | 54.80 | 3,180 | +0.54(+1.00%) |
Aug 15, 2022 | 53.43 | 54.27 | 53.43 | 54.25 | 5,538 | +0.44(+0.81%) |
Aug 12, 2022 | 53.26 | 53.83 | 53.26 | 53.82 | 5,657 | +0.77(+1.45%) |
Aug 11, 2022 | 52.90 | 53.10 | 52.80 | 53.04 | 6,553 | +0.54(+1.03%) |
Aug 10, 2022 | 52.55 | 52.77 | 52.47 | 52.50 | 8,919 | +0.70(+1.34%) |
Aug 09, 2022 | 51.47 | 51.81 | 51.47 | 51.81 | 2,994 | +0.27(+0.52%) |
Aug 08, 2022 | 51.78 | 51.80 | 51.43 | 51.54 | 2,980 | -0.10(-0.18%) |
Aug 05, 2022 | 51.41 | 51.63 | 51.41 | 51.63 | 1,804 | +0.50(+0.98%) |
Aug 04, 2022 | 51.18 | 51.29 | 51.12 | 51.13 | 4,878 | -0.39(-0.75%) |
Aug 03, 2022 | 51.01 | 51.66 | 51.01 | 51.52 | 3,093 | +0.41(+0.80%) |
Aug 02, 2022 | 51.39 | 51.52 | 51.11 | 51.11 | 11,577 | -0.64(-1.23%) |
Aug 01, 2022 | 51.42 | 51.83 | 51.31 | 51.75 | 3,635 | +0.16(+0.31%) |
Jul 29, 2022 | 50.80 | 51.73 | 50.80 | 51.59 | 9,088 | +0.62(+1.21%) |
Jul 28, 2022 | 50.87 | 51.00 | 50.50 | 50.97 | 6,879 | -0.02(-0.04%) |
Jul 27, 2022 | 50.11 | 51.22 | 50.11 | 50.99 | 13,895 | +0.73(+1.46%) |
Jul 26, 2022 | 49.64 | 50.44 | 49.64 | 50.25 | 16,562 | +0.15(+0.30%) |
Jul 25, 2022 | 49.82 | 50.18 | 49.82 | 50.10 | 16,278 | +0.79(+1.60%) |
Jul 22, 2022 | 49.39 | 49.72 | 49.05 | 49.31 | 7,176 | -0.18(-0.37%) |
Jul 21, 2022 | 49.19 | 49.49 | 48.89 | 49.49 | 6,711 | -0.02(-0.04%) |
Jul 20, 2022 | 48.74 | 49.56 | 48.74 | 49.51 | 22,628 | +0.50(+1.01%) |
Jul 19, 2022 | 48.59 | 49.17 | 48.59 | 49.02 | 5,990 | +1.42(+2.98%) |
Jul 18, 2022 | 48.32 | 48.37 | 47.52 | 47.60 | 11,376 | +0.07(+0.14%) |
Jul 15, 2022 | 46.78 | 47.70 | 46.66 | 47.53 | 26,352 | +1.38(+2.99%) |
Jul 14, 2022 | 46.11 | 46.17 | 45.62 | 46.15 | 15,655 | -0.72(-1.54%) |
Jul 13, 2022 | 47.63 | 47.63 | 46.82 | 46.87 | 1,420 | -0.75(-1.58%) |
Jul 12, 2022 | 47.82 | 48.15 | 47.54 | 47.62 | 6,894 | -0.03(-0.06%) |
Jul 11, 2022 | 47.48 | 47.88 | 47.48 | 47.65 | 16,872 | -0.44(-0.92%) |
Jul 08, 2022 | 48.10 | 48.10 | 47.82 | 48.09 | 15,337 | -0.04(-0.07%) |
Jul 07, 2022 | 48.54 | 48.54 | 48.09 | 48.13 | 52,296 | +0.15(+0.32%) |
Jul 06, 2022 | 48.12 | 48.27 | 47.64 | 47.98 | 14,573 | -0.24(-0.49%) |
Jul 05, 2022 | 47.26 | 48.22 | 46.93 | 48.22 | 14,581 | +0.04(+0.08%) |