Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.78 | 45.79 | 45.76 | 45.76 | 553,311 | +0.00(+0.00%) |
Sep 29, 2022 | 45.76 | 45.78 | 45.75 | 45.76 | 609,639 | -0.02(-0.04%) |
Sep 28, 2022 | 45.81 | 45.81 | 45.78 | 45.78 | 678,037 | +0.02(+0.04%) |
Sep 27, 2022 | 45.78 | 45.78 | 45.74 | 45.76 | 1,436,950 | -0.02(-0.04%) |
Sep 26, 2022 | 45.78 | 45.79 | 45.77 | 45.78 | 937,767 | -0.01(-0.02%) |
Sep 23, 2022 | 45.79 | 45.81 | 45.78 | 45.78 | 500,925 | -0.03(-0.06%) |
Sep 22, 2022 | 45.83 | 45.83 | 45.81 | 45.81 | 655,813 | +0.00(+0.00%) |
Sep 21, 2022 | 45.84 | 45.84 | 45.80 | 45.81 | 446,749 | -0.01(-0.02%) |
Sep 20, 2022 | 45.82 | 45.84 | 45.82 | 45.82 | 561,986 | -0.01(-0.03%) |
Sep 19, 2022 | 45.84 | 45.85 | 45.83 | 45.84 | 435,486 | -0.02(-0.04%) |
Sep 16, 2022 | 45.84 | 45.86 | 45.84 | 45.86 | 827,514 | +0.01(+0.02%) |
Sep 15, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 320,048 | +0.00(+0.00%) |
Sep 14, 2022 | 45.84 | 45.86 | 45.84 | 45.85 | 246,176 | -0.01(-0.02%) |
Sep 13, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 552,894 | -0.02(-0.04%) |
Sep 12, 2022 | 45.88 | 45.89 | 45.87 | 45.87 | 356,796 | +0.00(+0.00%) |
Sep 09, 2022 | 45.87 | 45.89 | 45.87 | 45.87 | 249,953 | +0.00(+0.00%) |
Sep 08, 2022 | 45.88 | 45.89 | 45.87 | 45.87 | 573,441 | -0.02(-0.04%) |
Sep 07, 2022 | 45.89 | 45.93 | 45.87 | 45.89 | 1,744,504 | +0.01(+0.02%) |
Sep 06, 2022 | 45.87 | 45.89 | 45.87 | 45.88 | 459,884 | +0.00(+0.00%) |
Sep 02, 2022 | 45.86 | 45.89 | 45.86 | 45.88 | 393,796 | +0.02(+0.04%) |
Sep 01, 2022 | 45.86 | 45.87 | 45.86 | 45.86 | 474,382 | +0.00(+0.00%) |
Aug 31, 2022 | 45.86 | 45.87 | 45.86 | 45.86 | 708,107 | +0.02(+0.04%) |
Aug 30, 2022 | 45.86 | 45.86 | 45.85 | 45.85 | 205,018 | -0.01(-0.02%) |
Aug 29, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 224,395 | +0.00(+0.00%) |
Aug 26, 2022 | 45.86 | 45.86 | 45.85 | 45.86 | 289,376 | +0.00(+0.00%) |
Aug 25, 2022 | 45.85 | 45.86 | 45.85 | 45.86 | 270,149 | +0.00(+0.00%) |
Aug 24, 2022 | 45.85 | 45.86 | 45.85 | 45.86 | 471,595 | +0.00(+0.00%) |
Aug 23, 2022 | 45.84 | 45.86 | 45.84 | 45.86 | 166,257 | +0.02(+0.04%) |
Aug 22, 2022 | 45.85 | 45.86 | 45.83 | 45.84 | 952,640 | -0.01(-0.01%) |
Aug 19, 2022 | 45.85 | 45.85 | 45.84 | 45.84 | 209,624 | -0.00(-0.01%) |
Aug 18, 2022 | 45.83 | 45.85 | 45.83 | 45.85 | 226,915 | +0.01(+0.03%) |
Aug 17, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 254,520 | +0.00(+0.00%) |
Aug 16, 2022 | 45.82 | 45.84 | 45.82 | 45.83 | 529,935 | +0.01(+0.02%) |
Aug 15, 2022 | 45.83 | 45.84 | 45.82 | 45.82 | 267,903 | +0.01(+0.02%) |
Aug 12, 2022 | 45.82 | 45.82 | 45.81 | 45.82 | 371,909 | +0.03(+0.06%) |
Aug 11, 2022 | 45.82 | 45.82 | 45.79 | 45.79 | 329,864 | -0.01(-0.02%) |
Aug 10, 2022 | 45.78 | 45.80 | 45.78 | 45.80 | 418,262 | +0.03(+0.06%) |
Aug 09, 2022 | 45.78 | 45.79 | 45.77 | 45.77 | 279,676 | -0.01(-0.02%) |
Aug 08, 2022 | 45.77 | 45.78 | 45.76 | 45.78 | 280,121 | +0.01(+0.02%) |
Aug 05, 2022 | 45.78 | 45.79 | 45.77 | 45.77 | 179,308 | -0.02(-0.04%) |
Aug 04, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 204,163 | +0.01(+0.02%) |
Aug 03, 2022 | 45.77 | 45.79 | 45.76 | 45.78 | 551,626 | -0.01(-0.02%) |
Aug 02, 2022 | 45.81 | 45.82 | 45.78 | 45.79 | 237,727 | +0.00(+0.00%) |
Aug 01, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 252,903 | +0.00(+0.00%) |
Jul 29, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 317,352 | +0.00(+0.01%) |
Jul 28, 2022 | 45.77 | 45.80 | 45.77 | 45.78 | 789,161 | +0.01(+0.03%) |
Jul 27, 2022 | 45.74 | 45.77 | 45.74 | 45.77 | 249,917 | +0.03(+0.06%) |
Jul 26, 2022 | 45.74 | 45.76 | 45.74 | 45.74 | 215,919 | -0.01(-0.03%) |
Jul 25, 2022 | 45.74 | 45.76 | 45.74 | 45.76 | 308,890 | +0.00(+0.01%) |
Jul 22, 2022 | 45.72 | 45.75 | 45.72 | 45.75 | 287,133 | +0.04(+0.08%) |
Jul 21, 2022 | 45.69 | 45.71 | 45.69 | 45.71 | 212,942 | +0.03(+0.06%) |
Jul 20, 2022 | 45.70 | 45.72 | 45.69 | 45.69 | 643,367 | -0.01(-0.02%) |
Jul 19, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 268,604 | +0.00(+0.00%) |
Jul 18, 2022 | 45.68 | 45.70 | 45.68 | 45.70 | 326,371 | +0.01(+0.02%) |
Jul 15, 2022 | 45.69 | 45.70 | 45.68 | 45.69 | 400,958 | +0.01(+0.02%) |
Jul 14, 2022 | 45.66 | 45.69 | 45.66 | 45.68 | 543,670 | -0.02(-0.05%) |
Jul 13, 2022 | 45.70 | 45.72 | 45.69 | 45.70 | 532,381 | -0.01(-0.03%) |
Jul 12, 2022 | 45.70 | 45.72 | 45.70 | 45.72 | 252,375 | +0.02(+0.04%) |
Jul 11, 2022 | 45.69 | 45.72 | 45.68 | 45.70 | 541,838 | +0.01(+0.02%) |
Jul 08, 2022 | 45.69 | 45.70 | 45.68 | 45.69 | 405,109 | -0.01(-0.02%) |
Jul 07, 2022 | 45.71 | 45.72 | 45.69 | 45.70 | 367,395 | -0.01(-0.02%) |
Jul 06, 2022 | 45.72 | 45.73 | 45.70 | 45.71 | 386,824 | -0.03(-0.06%) |
Jul 05, 2022 | 45.71 | 45.73 | 45.70 | 45.73 | 568,144 | +0.01(+0.02%) |