Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.49 | 52.30 | 51.48 | 51.57 | 278,116 | +0.12(+0.23%) |
Sep 29, 2022 | 52.03 | 52.14 | 51.39 | 51.45 | 396,772 | -0.07(-0.13%) |
Sep 28, 2022 | 50.87 | 51.90 | 50.70 | 51.52 | 359,493 | +1.71(+3.44%) |
Sep 27, 2022 | 50.09 | 50.29 | 49.69 | 49.80 | 226,015 | +0.64(+1.30%) |
Sep 26, 2022 | 49.63 | 49.82 | 49.06 | 49.16 | 286,004 | -0.74(-1.48%) |
Sep 23, 2022 | 49.92 | 50.29 | 49.59 | 49.90 | 418,330 | -0.66(-1.31%) |
Sep 22, 2022 | 50.36 | 50.75 | 50.36 | 50.56 | 370,146 | +0.09(+0.18%) |
Sep 21, 2022 | 51.03 | 51.04 | 50.38 | 50.47 | 301,449 | -0.76(-1.48%) |
Sep 20, 2022 | 50.87 | 51.56 | 50.85 | 51.23 | 341,691 | +0.88(+1.74%) |
Sep 19, 2022 | 50.09 | 50.50 | 49.99 | 50.36 | 163,105 | +0.51(+1.03%) |
Sep 16, 2022 | 50.07 | 50.26 | 49.58 | 49.84 | 385,222 | -1.10(-2.17%) |
Sep 15, 2022 | 51.43 | 51.44 | 50.74 | 50.95 | 162,346 | -1.17(-2.25%) |
Sep 14, 2022 | 52.07 | 52.39 | 51.93 | 52.12 | 121,719 | +0.16(+0.30%) |
Sep 13, 2022 | 52.24 | 52.32 | 51.84 | 51.96 | 137,217 | -1.21(-2.28%) |
Sep 12, 2022 | 53.09 | 53.38 | 52.79 | 53.17 | 202,102 | +0.49(+0.94%) |
Sep 09, 2022 | 52.43 | 52.68 | 52.13 | 52.68 | 160,492 | +0.12(+0.22%) |
Sep 08, 2022 | 52.42 | 52.60 | 52.15 | 52.56 | 142,122 | -0.06(-0.11%) |
Sep 07, 2022 | 51.98 | 52.68 | 51.93 | 52.62 | 376,001 | +0.94(+1.81%) |
Sep 06, 2022 | 51.82 | 52.12 | 51.57 | 51.69 | 367,454 | +0.49(+0.96%) |
Sep 02, 2022 | 51.71 | 51.72 | 50.86 | 51.19 | 234,421 | -1.07(-2.05%) |
Sep 01, 2022 | 51.21 | 52.28 | 51.21 | 52.27 | 155,286 | +0.75(+1.45%) |
Aug 31, 2022 | 51.66 | 51.80 | 51.46 | 51.52 | 321,138 | -0.12(-0.23%) |
Aug 30, 2022 | 51.95 | 52.41 | 51.49 | 51.64 | 216,574 | +0.42(+0.83%) |
Aug 29, 2022 | 51.62 | 51.84 | 51.20 | 51.21 | 143,048 | -0.07(-0.13%) |
Aug 26, 2022 | 52.11 | 52.11 | 51.09 | 51.28 | 128,071 | -1.09(-2.09%) |
Aug 25, 2022 | 52.66 | 52.66 | 52.11 | 52.38 | 91,946 | +0.05(+0.09%) |
Aug 24, 2022 | 51.73 | 52.58 | 51.73 | 52.33 | 241,088 | +0.39(+0.76%) |
Aug 23, 2022 | 51.45 | 52.07 | 51.33 | 51.93 | 211,527 | +0.79(+1.54%) |
Aug 22, 2022 | 51.20 | 51.43 | 50.95 | 51.14 | 293,529 | -0.31(-0.59%) |
Aug 19, 2022 | 51.36 | 51.89 | 51.20 | 51.45 | 165,551 | -0.50(-0.97%) |
Aug 18, 2022 | 51.15 | 52.00 | 51.15 | 51.95 | 219,868 | +0.53(+1.03%) |
Aug 17, 2022 | 53.19 | 53.19 | 51.20 | 51.42 | 711,386 | -1.67(-3.14%) |
Aug 16, 2022 | 52.96 | 53.22 | 52.71 | 53.08 | 128,547 | +0.26(+0.48%) |
Aug 15, 2022 | 52.68 | 53.12 | 52.58 | 52.83 | 177,959 | -0.02(-0.04%) |
Aug 12, 2022 | 52.39 | 53.17 | 52.35 | 52.85 | 149,010 | +0.51(+0.98%) |
Aug 11, 2022 | 52.54 | 52.67 | 52.15 | 52.34 | 125,699 | -0.34(-0.64%) |
Aug 10, 2022 | 52.79 | 53.00 | 52.56 | 52.67 | 151,978 | +0.54(+1.04%) |
Aug 09, 2022 | 52.35 | 52.50 | 52.00 | 52.13 | 132,716 | -0.26(-0.49%) |
Aug 08, 2022 | 52.32 | 52.48 | 52.06 | 52.39 | 135,905 | +0.50(+0.97%) |
Aug 05, 2022 | 51.46 | 51.88 | 51.32 | 51.88 | 130,397 | +0.22(+0.42%) |
Aug 04, 2022 | 51.50 | 51.87 | 51.38 | 51.67 | 96,036 | +0.34(+0.67%) |
Aug 03, 2022 | 50.81 | 51.54 | 50.50 | 51.32 | 251,590 | +0.70(+1.38%) |
Aug 02, 2022 | 50.74 | 51.16 | 50.36 | 50.62 | 212,195 | -0.10(-0.19%) |
Aug 01, 2022 | 50.55 | 50.97 | 50.55 | 50.72 | 155,496 | +0.35(+0.70%) |
Jul 29, 2022 | 50.42 | 50.72 | 49.88 | 50.37 | 155,501 | -0.81(-1.59%) |
Jul 28, 2022 | 52.61 | 52.78 | 50.25 | 51.18 | 333,406 | -2.02(-3.81%) |
Jul 27, 2022 | 52.59 | 53.29 | 52.59 | 53.20 | 163,150 | +1.49(+2.87%) |
Jul 26, 2022 | 51.89 | 52.27 | 51.58 | 51.72 | 278,571 | -1.33(-2.51%) |
Jul 25, 2022 | 53.53 | 53.53 | 52.86 | 53.05 | 192,702 | -1.02(-1.88%) |
Jul 22, 2022 | 54.27 | 54.43 | 53.84 | 54.06 | 203,758 | -0.23(-0.43%) |
Jul 21, 2022 | 53.71 | 54.30 | 53.57 | 54.30 | 158,737 | -0.14(-0.25%) |
Jul 20, 2022 | 54.64 | 54.74 | 54.18 | 54.44 | 123,686 | -0.59(-1.07%) |
Jul 19, 2022 | 54.63 | 55.15 | 54.60 | 55.02 | 122,064 | +0.74(+1.37%) |
Jul 18, 2022 | 54.75 | 55.08 | 54.19 | 54.28 | 227,766 | -1.64(-2.94%) |
Jul 15, 2022 | 55.60 | 56.31 | 55.19 | 55.92 | 152,627 | -0.14(-0.24%) |
Jul 14, 2022 | 55.39 | 56.15 | 55.24 | 56.06 | 225,363 | +1.13(+2.07%) |
Jul 13, 2022 | 54.29 | 55.11 | 54.03 | 54.92 | 254,719 | +0.67(+1.24%) |
Jul 12, 2022 | 54.68 | 54.91 | 54.01 | 54.25 | 284,031 | -0.73(-1.33%) |
Jul 11, 2022 | 55.12 | 55.65 | 54.79 | 54.98 | 139,560 | +0.57(+1.04%) |
Jul 08, 2022 | 54.15 | 54.65 | 53.92 | 54.42 | 175,276 | +0.43(+0.80%) |
Jul 07, 2022 | 54.00 | 54.10 | 53.86 | 53.99 | 236,376 | -0.76(-1.39%) |
Jul 06, 2022 | 54.28 | 54.99 | 54.08 | 54.75 | 187,170 | +0.11(+0.20%) |
Jul 05, 2022 | 54.57 | 54.65 | 54.00 | 54.64 | 157,450 | +0.03(+0.05%) |