Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.19 | 44.72 | 44.19 | 44.36 | 56,879 | -0.07(-0.15%) |
Sep 29, 2022 | 44.03 | 44.48 | 43.88 | 44.43 | 4,996 | -0.76(-1.68%) |
Sep 28, 2022 | 44.12 | 45.20 | 43.97 | 45.19 | 10,422 | +1.25(+2.84%) |
Sep 27, 2022 | 44.59 | 44.75 | 43.86 | 43.94 | 47,231 | -0.44(-1.00%) |
Sep 26, 2022 | 44.45 | 44.70 | 44.06 | 44.38 | 245,589 | -0.45(-1.01%) |
Sep 23, 2022 | 45.04 | 45.07 | 44.47 | 44.83 | 8,767 | -1.58(-3.40%) |
Sep 22, 2022 | 46.66 | 46.66 | 46.20 | 46.41 | 5,618 | -0.15(-0.32%) |
Sep 21, 2022 | 47.04 | 47.15 | 46.56 | 46.56 | 7,001 | -0.60(-1.28%) |
Sep 20, 2022 | 47.35 | 47.39 | 46.97 | 47.17 | 3,271 | -0.90(-1.87%) |
Sep 19, 2022 | 47.58 | 48.10 | 47.55 | 48.06 | 11,840 | +0.12(+0.26%) |
Sep 16, 2022 | 47.95 | 48.04 | 47.83 | 47.94 | 1,627 | -0.42(-0.86%) |
Sep 15, 2022 | 48.77 | 48.77 | 48.30 | 48.35 | 6,369 | -0.54(-1.10%) |
Sep 14, 2022 | 48.92 | 49.02 | 48.70 | 48.89 | 6,528 | +0.23(+0.47%) |
Sep 13, 2022 | 49.44 | 49.61 | 48.67 | 48.67 | 10,644 | -1.74(-3.45%) |
Sep 12, 2022 | 50.58 | 50.58 | 50.38 | 50.40 | 2,660 | +0.59(+1.17%) |
Sep 09, 2022 | 49.54 | 49.82 | 49.54 | 49.82 | 12,416 | +1.31(+2.70%) |
Sep 08, 2022 | 48.26 | 48.51 | 48.09 | 48.51 | 2,942 | +0.04(+0.08%) |
Sep 07, 2022 | 47.87 | 48.51 | 47.87 | 48.47 | 7,780 | +0.40(+0.82%) |
Sep 06, 2022 | 48.51 | 48.51 | 48.06 | 48.07 | 10,174 | -0.25(-0.51%) |
Sep 02, 2022 | 49.13 | 49.32 | 48.32 | 48.32 | 2,723 | -0.51(-1.04%) |
Sep 01, 2022 | 48.87 | 48.87 | 48.56 | 48.83 | 3,732 | -0.91(-1.82%) |
Aug 31, 2022 | 50.05 | 50.10 | 49.73 | 49.73 | 3,261 | -0.54(-1.07%) |
Aug 30, 2022 | 50.60 | 50.60 | 50.24 | 50.27 | 5,652 | -0.48(-0.95%) |
Aug 29, 2022 | 50.64 | 50.88 | 50.64 | 50.75 | 10,816 | -0.15(-0.30%) |
Aug 26, 2022 | 52.28 | 52.28 | 50.90 | 50.90 | 8,158 | -1.26(-2.42%) |
Aug 25, 2022 | 51.68 | 52.17 | 51.68 | 52.17 | 8,069 | +0.55(+1.06%) |
Aug 24, 2022 | 51.35 | 51.75 | 51.35 | 51.62 | 6,289 | +0.22(+0.42%) |
Aug 23, 2022 | 51.67 | 51.70 | 51.39 | 51.40 | 6,505 | -0.01(-0.02%) |
Aug 22, 2022 | 51.66 | 51.66 | 51.37 | 51.41 | 1,867 | -0.90(-1.71%) |
Aug 19, 2022 | 52.37 | 52.38 | 52.30 | 52.31 | 1,489 | -0.75(-1.42%) |
Aug 18, 2022 | 53.11 | 53.21 | 52.94 | 53.06 | 3,623 | -0.09(-0.18%) |
Aug 17, 2022 | 53.14 | 53.21 | 53.09 | 53.16 | 22,474 | -0.63(-1.18%) |
Aug 16, 2022 | 53.54 | 53.83 | 53.54 | 53.79 | 3,164 | +0.26(+0.49%) |
Aug 15, 2022 | 53.66 | 53.66 | 53.49 | 53.53 | 3,567 | -0.72(-1.32%) |
Aug 12, 2022 | 54.02 | 54.24 | 53.89 | 54.24 | 16,430 | +0.19(+0.35%) |
Aug 11, 2022 | 54.40 | 54.47 | 54.05 | 54.05 | 3,292 | -0.24(-0.44%) |
Aug 10, 2022 | 54.06 | 54.37 | 54.06 | 54.30 | 3,571 | +1.23(+2.32%) |
Aug 09, 2022 | 53.27 | 53.31 | 53.02 | 53.06 | 5,835 | -0.15(-0.28%) |
Aug 08, 2022 | 53.60 | 53.72 | 53.17 | 53.21 | 4,466 | +0.17(+0.32%) |
Aug 05, 2022 | 53.03 | 53.08 | 52.87 | 53.05 | 3,297 | -0.42(-0.79%) |
Aug 04, 2022 | 53.28 | 53.50 | 53.28 | 53.47 | 3,085 | +0.20(+0.37%) |
Aug 03, 2022 | 53.29 | 53.37 | 52.88 | 53.27 | 4,501 | +0.15(+0.28%) |
Aug 02, 2022 | 53.31 | 53.62 | 53.12 | 53.12 | 3,804 | -0.74(-1.37%) |
Aug 01, 2022 | 53.90 | 53.99 | 53.86 | 53.86 | 5,055 | -0.10(-0.19%) |
Jul 29, 2022 | 53.47 | 53.97 | 53.47 | 53.96 | 2,235 | +0.69(+1.29%) |
Jul 28, 2022 | 53.00 | 53.54 | 53.00 | 53.27 | 53,816 | +0.42(+0.80%) |
Jul 27, 2022 | 52.23 | 52.94 | 52.09 | 52.85 | 4,466 | +0.91(+1.74%) |
Jul 26, 2022 | 52.20 | 52.20 | 51.94 | 51.94 | 3,195 | -0.55(-1.04%) |
Jul 25, 2022 | 52.41 | 52.49 | 52.34 | 52.49 | 3,025 | +0.39(+0.74%) |
Jul 22, 2022 | 52.59 | 52.59 | 51.93 | 52.10 | 3,440 | -0.13(-0.25%) |
Jul 21, 2022 | 51.61 | 52.26 | 51.61 | 52.23 | 7,549 | +0.55(+1.06%) |
Jul 20, 2022 | 51.89 | 51.94 | 51.54 | 51.69 | 2,883 | -0.24(-0.45%) |
Jul 19, 2022 | 51.60 | 51.92 | 51.60 | 51.92 | 4,215 | +1.27(+2.52%) |
Jul 18, 2022 | 50.96 | 51.28 | 50.58 | 50.65 | 4,485 | +0.39(+0.77%) |
Jul 15, 2022 | 50.31 | 50.31 | 50.15 | 50.26 | 2,630 | +0.67(+1.35%) |
Jul 14, 2022 | 49.29 | 49.59 | 48.99 | 49.59 | 9,999 | -0.57(-1.13%) |
Jul 13, 2022 | 49.78 | 50.38 | 49.66 | 50.16 | 4,111 | -0.08(-0.15%) |
Jul 12, 2022 | 50.26 | 50.26 | 50.01 | 50.23 | 1,827 | +0.22(+0.43%) |
Jul 11, 2022 | 50.20 | 50.20 | 50.01 | 50.02 | 3,061 | -0.87(-1.71%) |
Jul 08, 2022 | 50.95 | 50.98 | 50.74 | 50.88 | 5,350 | +0.21(+0.41%) |
Jul 07, 2022 | 50.36 | 50.70 | 50.36 | 50.68 | 7,759 | +0.98(+1.97%) |
Jul 06, 2022 | 49.54 | 49.83 | 49.39 | 49.69 | 8,991 | +0.04(+0.08%) |
Jul 05, 2022 | 49.17 | 49.66 | 49.01 | 49.66 | 18,603 | -0.92(-1.81%) |