Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.76 | 46.12 | 45.47 | 45.47 | 46,381 | -0.24(-0.53%) |
Sep 29, 2022 | 45.76 | 45.97 | 45.65 | 45.72 | 108,537 | -0.57(-1.24%) |
Sep 28, 2022 | 45.68 | 46.29 | 45.64 | 46.29 | 103,794 | +0.47(+1.02%) |
Sep 27, 2022 | 45.95 | 46.14 | 45.61 | 45.82 | 49,540 | +0.35(+0.77%) |
Sep 26, 2022 | 45.85 | 46.08 | 45.46 | 45.47 | 89,878 | -0.49(-1.07%) |
Sep 23, 2022 | 45.85 | 46.20 | 45.62 | 45.97 | 65,597 | -0.67(-1.43%) |
Sep 22, 2022 | 46.55 | 46.92 | 46.32 | 46.63 | 41,784 | -0.03(-0.06%) |
Sep 21, 2022 | 47.42 | 47.42 | 46.66 | 46.66 | 106,751 | -0.36(-0.77%) |
Sep 20, 2022 | 47.22 | 47.47 | 46.98 | 47.02 | 298,276 | -0.17(-0.37%) |
Sep 19, 2022 | 46.71 | 47.56 | 46.71 | 47.20 | 34,767 | +0.25(+0.54%) |
Sep 16, 2022 | 46.81 | 47.19 | 46.81 | 46.94 | 61,267 | -0.32(-0.68%) |
Sep 15, 2022 | 47.37 | 47.45 | 47.10 | 47.26 | 14,368 | -0.21(-0.45%) |
Sep 14, 2022 | 47.56 | 47.66 | 47.32 | 47.48 | 27,545 | +0.11(+0.23%) |
Sep 13, 2022 | 47.52 | 47.82 | 47.26 | 47.37 | 50,320 | -0.86(-1.79%) |
Sep 12, 2022 | 48.41 | 48.46 | 48.09 | 48.23 | 150,951 | +0.04(+0.07%) |
Sep 09, 2022 | 48.21 | 48.36 | 48.02 | 48.19 | 16,419 | +0.32(+0.67%) |
Sep 08, 2022 | 47.30 | 47.90 | 47.30 | 47.88 | 33,762 | +0.11(+0.23%) |
Sep 07, 2022 | 47.08 | 47.78 | 47.08 | 47.77 | 28,244 | +0.51(+1.09%) |
Sep 06, 2022 | 47.52 | 47.67 | 47.23 | 47.25 | 17,671 | -0.32(-0.67%) |
Sep 02, 2022 | 47.83 | 47.92 | 47.37 | 47.57 | 72,936 | +0.15(+0.31%) |
Sep 01, 2022 | 47.20 | 47.43 | 47.07 | 47.43 | 82,799 | -0.31(-0.65%) |
Aug 31, 2022 | 47.83 | 47.83 | 47.53 | 47.74 | 17,094 | +0.11(+0.22%) |
Aug 30, 2022 | 48.25 | 48.25 | 47.61 | 47.63 | 31,304 | -0.38(-0.79%) |
Aug 29, 2022 | 48.01 | 48.35 | 48.01 | 48.01 | 21,201 | -0.17(-0.36%) |
Aug 26, 2022 | 49.13 | 49.13 | 48.18 | 48.18 | 38,806 | -0.96(-1.95%) |
Aug 25, 2022 | 48.86 | 49.14 | 48.74 | 49.14 | 38,405 | +0.44(+0.90%) |
Aug 24, 2022 | 48.59 | 48.86 | 48.59 | 48.71 | 20,281 | +0.05(+0.10%) |
Aug 23, 2022 | 48.58 | 48.81 | 48.54 | 48.66 | 21,178 | +0.08(+0.16%) |
Aug 22, 2022 | 48.77 | 48.89 | 48.55 | 48.58 | 37,263 | -0.37(-0.75%) |
Aug 19, 2022 | 49.43 | 49.43 | 48.95 | 48.95 | 18,290 | -0.36(-0.73%) |
Aug 18, 2022 | 49.29 | 49.49 | 49.10 | 49.31 | 165,700 | -0.20(-0.41%) |
Aug 17, 2022 | 49.53 | 49.59 | 49.22 | 49.51 | 23,132 | -0.16(-0.31%) |
Aug 16, 2022 | 49.56 | 49.77 | 49.37 | 49.67 | 37,071 | +0.11(+0.22%) |
Aug 15, 2022 | 49.36 | 49.56 | 49.04 | 49.56 | 26,553 | +0.08(+0.16%) |
Aug 12, 2022 | 49.23 | 49.48 | 48.91 | 49.48 | 33,591 | +0.34(+0.69%) |
Aug 11, 2022 | 49.52 | 49.52 | 48.88 | 49.14 | 27,761 | +0.36(+0.74%) |
Aug 10, 2022 | 49.12 | 49.12 | 48.79 | 48.79 | 46,875 | -0.11(-0.22%) |
Aug 09, 2022 | 48.16 | 49.12 | 48.16 | 48.89 | 80,649 | +0.44(+0.90%) |
Aug 08, 2022 | 48.51 | 48.55 | 48.33 | 48.46 | 39,920 | +0.03(+0.06%) |
Aug 05, 2022 | 48.22 | 48.50 | 48.12 | 48.43 | 22,683 | +0.07(+0.14%) |
Aug 04, 2022 | 48.53 | 48.69 | 48.16 | 48.36 | 143,920 | -0.10(-0.20%) |
Aug 03, 2022 | 48.35 | 48.60 | 48.33 | 48.46 | 23,780 | -0.08(-0.16%) |
Aug 02, 2022 | 48.28 | 48.68 | 48.28 | 48.53 | 204,954 | -0.15(-0.30%) |
Aug 01, 2022 | 48.63 | 48.80 | 48.39 | 48.68 | 81,822 | +0.04(+0.08%) |
Jul 29, 2022 | 48.44 | 48.87 | 48.23 | 48.64 | 27,099 | +0.24(+0.50%) |
Jul 28, 2022 | 47.76 | 48.43 | 47.76 | 48.40 | 119,981 | +0.53(+1.11%) |
Jul 27, 2022 | 47.64 | 48.00 | 47.60 | 47.86 | 102,015 | +0.47(+0.98%) |
Jul 26, 2022 | 47.51 | 47.62 | 47.29 | 47.40 | 124,126 | +0.01(+0.02%) |
Jul 25, 2022 | 47.39 | 47.66 | 47.24 | 47.39 | 58,259 | +0.28(+0.60%) |
Jul 22, 2022 | 46.97 | 47.52 | 46.97 | 47.11 | 30,279 | -0.05(-0.10%) |
Jul 21, 2022 | 46.83 | 47.39 | 46.83 | 47.16 | 99,956 | -0.02(-0.04%) |
Jul 20, 2022 | 47.83 | 47.83 | 47.04 | 47.18 | 33,212 | -0.12(-0.25%) |
Jul 19, 2022 | 46.99 | 47.37 | 46.89 | 47.29 | 62,623 | +0.58(+1.25%) |
Jul 18, 2022 | 47.16 | 47.27 | 46.71 | 46.71 | 23,251 | -0.28(-0.60%) |
Jul 15, 2022 | 46.29 | 47.20 | 46.29 | 46.99 | 29,664 | +0.43(+0.92%) |
Jul 14, 2022 | 46.14 | 46.78 | 46.14 | 46.57 | 26,077 | -0.22(-0.48%) |
Jul 13, 2022 | 46.07 | 47.10 | 46.07 | 46.79 | 21,231 | -0.18(-0.39%) |
Jul 12, 2022 | 47.34 | 47.34 | 46.78 | 46.97 | 14,141 | -0.33(-0.70%) |
Jul 11, 2022 | 47.25 | 47.34 | 47.09 | 47.30 | 133,736 | +0.00(+0.00%) |
Jul 08, 2022 | 47.02 | 47.47 | 46.97 | 47.30 | 81,384 | +0.11(+0.23%) |
Jul 07, 2022 | 47.12 | 47.28 | 47.05 | 47.20 | 60,287 | +0.48(+1.02%) |
Jul 06, 2022 | 46.99 | 46.99 | 46.52 | 46.72 | 16,344 | +0.00(+0.00%) |
Jul 05, 2022 | 46.98 | 47.04 | 46.30 | 46.72 | 32,312 | -0.48(-1.01%) |