Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.52 | 47.33 | 46.05 | 46.10 | 67,113 | -0.66(-1.41%) |
Sep 29, 2022 | 47.25 | 47.32 | 46.39 | 46.76 | 57,319 | -0.99(-2.07%) |
Sep 28, 2022 | 46.83 | 47.93 | 46.72 | 47.75 | 62,387 | +1.11(+2.38%) |
Sep 27, 2022 | 47.22 | 47.48 | 46.19 | 46.64 | 130,756 | +0.11(+0.24%) |
Sep 26, 2022 | 46.73 | 47.43 | 46.44 | 46.53 | 55,955 | -0.38(-0.81%) |
Sep 23, 2022 | 47.04 | 47.15 | 46.39 | 46.91 | 108,524 | -0.72(-1.51%) |
Sep 22, 2022 | 48.35 | 48.35 | 47.54 | 47.63 | 50,079 | -0.87(-1.79%) |
Sep 21, 2022 | 49.64 | 50.15 | 48.48 | 48.50 | 78,563 | -0.88(-1.78%) |
Sep 20, 2022 | 49.64 | 49.69 | 48.99 | 49.38 | 50,140 | -0.66(-1.32%) |
Sep 19, 2022 | 49.36 | 50.09 | 49.36 | 50.04 | 39,791 | +0.26(+0.52%) |
Sep 16, 2022 | 49.60 | 49.81 | 49.27 | 49.78 | 43,246 | -0.52(-1.03%) |
Sep 15, 2022 | 50.76 | 51.18 | 50.13 | 50.30 | 25,639 | -0.68(-1.33%) |
Sep 14, 2022 | 51.00 | 51.21 | 50.52 | 50.98 | 35,834 | +0.01(+0.01%) |
Sep 13, 2022 | 51.78 | 52.01 | 50.75 | 50.97 | 38,208 | -2.37(-4.44%) |
Sep 12, 2022 | 53.20 | 53.46 | 53.05 | 53.34 | 61,921 | +0.40(+0.76%) |
Sep 09, 2022 | 52.36 | 53.00 | 52.36 | 52.94 | 61,957 | +1.07(+2.06%) |
Sep 08, 2022 | 50.88 | 51.91 | 50.77 | 51.87 | 47,423 | +0.52(+1.01%) |
Sep 07, 2022 | 50.16 | 51.43 | 50.16 | 51.35 | 68,134 | +1.20(+2.39%) |
Sep 06, 2022 | 50.39 | 50.46 | 49.63 | 50.15 | 63,740 | -0.12(-0.24%) |
Sep 02, 2022 | 51.42 | 51.54 | 50.02 | 50.27 | 124,655 | -0.53(-1.04%) |
Sep 01, 2022 | 50.41 | 50.84 | 49.88 | 50.80 | 96,762 | -0.24(-0.47%) |
Aug 31, 2022 | 51.80 | 51.85 | 50.95 | 51.04 | 315,662 | -0.31(-0.60%) |
Aug 30, 2022 | 52.20 | 52.20 | 50.96 | 51.35 | 59,461 | -0.55(-1.06%) |
Aug 29, 2022 | 51.85 | 52.28 | 51.78 | 51.90 | 172,712 | -0.50(-0.95%) |
Aug 26, 2022 | 54.63 | 54.63 | 52.40 | 52.40 | 42,159 | -2.09(-3.84%) |
Aug 25, 2022 | 53.93 | 54.53 | 53.68 | 54.49 | 67,725 | +0.79(+1.47%) |
Aug 24, 2022 | 53.45 | 53.97 | 53.30 | 53.70 | 36,489 | +0.30(+0.56%) |
Aug 23, 2022 | 53.57 | 53.83 | 53.35 | 53.40 | 45,688 | -0.21(-0.39%) |
Aug 22, 2022 | 54.19 | 54.19 | 53.46 | 53.61 | 64,402 | -1.36(-2.47%) |
Aug 19, 2022 | 55.48 | 55.48 | 54.84 | 54.97 | 35,424 | -1.08(-1.93%) |
Aug 18, 2022 | 55.93 | 56.16 | 55.73 | 56.05 | 65,207 | +0.14(+0.25%) |
Aug 17, 2022 | 55.95 | 56.31 | 55.62 | 55.91 | 58,592 | -0.56(-0.99%) |
Aug 16, 2022 | 56.44 | 56.78 | 56.05 | 56.47 | 103,771 | -0.08(-0.14%) |
Aug 15, 2022 | 55.86 | 56.62 | 55.86 | 56.55 | 39,770 | +0.49(+0.87%) |
Aug 12, 2022 | 55.36 | 56.06 | 55.20 | 56.06 | 50,276 | +1.08(+1.96%) |
Aug 11, 2022 | 55.58 | 55.90 | 54.92 | 54.98 | 69,316 | -0.15(-0.27%) |
Aug 10, 2022 | 54.74 | 55.19 | 54.74 | 55.13 | 167,834 | +1.46(+2.72%) |
Aug 09, 2022 | 54.10 | 54.10 | 53.51 | 53.67 | 33,887 | -0.75(-1.38%) |
Aug 08, 2022 | 54.65 | 55.10 | 54.23 | 54.42 | 28,763 | -0.05(-0.09%) |
Aug 05, 2022 | 53.84 | 54.59 | 53.84 | 54.47 | 55,671 | -0.15(-0.27%) |
Aug 04, 2022 | 54.45 | 54.66 | 54.22 | 54.62 | 35,285 | +0.28(+0.52%) |
Aug 03, 2022 | 53.77 | 54.48 | 53.74 | 54.34 | 186,677 | +0.72(+1.34%) |
Aug 02, 2022 | 53.61 | 54.25 | 53.39 | 53.62 | 38,482 | -0.19(-0.35%) |
Aug 01, 2022 | 53.57 | 54.25 | 53.34 | 53.81 | 207,643 | -0.13(-0.24%) |
Jul 29, 2022 | 53.16 | 54.00 | 53.07 | 53.94 | 32,418 | +0.73(+1.37%) |
Jul 28, 2022 | 52.21 | 53.29 | 51.97 | 53.21 | 36,764 | +1.07(+2.05%) |
Jul 27, 2022 | 50.97 | 52.34 | 50.97 | 52.14 | 41,509 | +1.78(+3.53%) |
Jul 26, 2022 | 51.02 | 51.03 | 50.24 | 50.36 | 27,220 | -0.90(-1.76%) |
Jul 25, 2022 | 51.53 | 51.53 | 51.01 | 51.26 | 37,400 | -0.25(-0.49%) |
Jul 22, 2022 | 52.18 | 52.33 | 51.27 | 51.51 | 29,714 | -0.79(-1.51%) |
Jul 21, 2022 | 51.29 | 52.30 | 51.23 | 52.30 | 152,805 | +0.99(+1.93%) |
Jul 20, 2022 | 50.61 | 51.49 | 50.61 | 51.31 | 68,555 | +0.82(+1.62%) |
Jul 19, 2022 | 49.58 | 50.51 | 49.45 | 50.49 | 52,602 | +1.54(+3.15%) |
Jul 18, 2022 | 49.78 | 50.06 | 48.82 | 48.95 | 76,655 | -0.32(-0.65%) |
Jul 15, 2022 | 48.89 | 49.29 | 48.70 | 49.27 | 192,992 | +1.00(+2.07%) |
Jul 14, 2022 | 47.78 | 48.42 | 47.26 | 48.27 | 48,374 | -0.08(-0.17%) |
Jul 13, 2022 | 47.58 | 48.65 | 47.46 | 48.35 | 97,625 | -0.07(-0.14%) |
Jul 12, 2022 | 49.20 | 49.56 | 48.15 | 48.42 | 49,964 | -0.77(-1.57%) |
Jul 11, 2022 | 49.69 | 49.69 | 49.12 | 49.19 | 68,396 | -0.84(-1.68%) |
Jul 08, 2022 | 49.76 | 50.23 | 49.52 | 50.03 | 34,581 | -0.15(-0.30%) |
Jul 07, 2022 | 49.48 | 50.23 | 49.42 | 50.18 | 49,921 | +0.96(+1.96%) |
Jul 06, 2022 | 49.20 | 49.59 | 48.86 | 49.22 | 32,174 | +0.15(+0.30%) |
Jul 05, 2022 | 47.79 | 49.07 | 47.51 | 49.07 | 68,149 | +0.57(+1.18%) |