Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.95 | 45.95 | 45.16 | 45.16 | 706 | -0.66(-1.44%) |
Sep 29, 2022 | 45.66 | 45.89 | 45.66 | 45.82 | 506 | -0.74(-1.59%) |
Sep 28, 2022 | 45.91 | 46.66 | 45.91 | 46.56 | 1,652 | +0.90(+1.97%) |
Sep 27, 2022 | 46.20 | 46.20 | 45.66 | 45.66 | 709 | -0.17(-0.38%) |
Sep 26, 2022 | 46.31 | 46.32 | 45.83 | 45.83 | 1,282 | -0.44(-0.96%) |
Sep 23, 2022 | 46.40 | 46.45 | 45.84 | 46.28 | 15,879 | -0.72(-1.54%) |
Sep 22, 2022 | 47.72 | 47.72 | 46.94 | 47.00 | 5,068 | -0.97(-2.02%) |
Sep 21, 2022 | 48.97 | 49.13 | 47.97 | 47.97 | 11,163 | -0.48(-1.00%) |
Sep 20, 2022 | 48.41 | 48.64 | 48.15 | 48.45 | 17,429 | -0.71(-1.44%) |
Sep 19, 2022 | 48.82 | 49.16 | 48.82 | 49.16 | 4,923 | +0.34(+0.70%) |
Sep 16, 2022 | 48.50 | 48.82 | 48.50 | 48.82 | 3,584 | -0.29(-0.59%) |
Sep 15, 2022 | 49.45 | 49.45 | 49.10 | 49.10 | 4,706 | -0.51(-1.02%) |
Sep 14, 2022 | 49.71 | 49.90 | 49.40 | 49.61 | 2,268 | -0.13(-0.26%) |
Sep 13, 2022 | 50.01 | 50.01 | 49.70 | 49.74 | 1,613 | -2.15(-4.15%) |
Sep 12, 2022 | 51.92 | 51.92 | 51.83 | 51.89 | 1,339 | +0.25(+0.48%) |
Sep 09, 2022 | 51.45 | 51.64 | 51.45 | 51.64 | 951 | +0.74(+1.46%) |
Sep 08, 2022 | 50.57 | 50.90 | 50.57 | 50.90 | 1,895 | +0.45(+0.90%) |
Sep 07, 2022 | 49.62 | 50.49 | 49.62 | 50.45 | 1,044 | +0.97(+1.95%) |
Sep 06, 2022 | 49.72 | 49.72 | 49.48 | 49.48 | 907 | -0.12(-0.24%) |
Sep 02, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 362 | -0.35(-0.71%) |
Sep 01, 2022 | 49.40 | 49.95 | 49.30 | 49.95 | 2,452 | -0.12(-0.24%) |
Aug 31, 2022 | 50.50 | 50.50 | 50.00 | 50.07 | 1,419 | -0.40(-0.80%) |
Aug 30, 2022 | 50.68 | 50.68 | 50.36 | 50.47 | 1,096 | -0.54(-1.07%) |
Aug 29, 2022 | 50.98 | 51.31 | 50.98 | 51.02 | 1,409 | -0.36(-0.71%) |
Aug 26, 2022 | 52.11 | 52.11 | 51.38 | 51.38 | 5,537 | -1.87(-3.52%) |
Aug 25, 2022 | 52.80 | 53.25 | 52.80 | 53.25 | 1,059 | +0.82(+1.56%) |
Aug 24, 2022 | 52.40 | 52.60 | 52.38 | 52.43 | 1,938 | +0.12(+0.23%) |
Aug 23, 2022 | 52.53 | 52.53 | 52.30 | 52.31 | 5,202 | +0.00(+0.00%) |
Aug 22, 2022 | 52.94 | 52.94 | 52.29 | 52.31 | 1,687 | -1.15(-2.15%) |
Aug 19, 2022 | 53.48 | 53.51 | 53.46 | 53.46 | 1,330 | -0.78(-1.43%) |
Aug 18, 2022 | 54.16 | 54.35 | 54.16 | 54.24 | 359 | +0.26(+0.47%) |
Aug 17, 2022 | 54.18 | 54.18 | 53.68 | 53.98 | 2,769 | -0.51(-0.94%) |
Aug 16, 2022 | 54.30 | 54.57 | 54.30 | 54.49 | 1,049 | +0.16(+0.30%) |
Aug 15, 2022 | 53.92 | 54.35 | 53.92 | 54.33 | 1,552 | +0.23(+0.43%) |
Aug 12, 2022 | 53.60 | 54.10 | 53.60 | 54.10 | 299 | +0.79(+1.48%) |
Aug 11, 2022 | 53.58 | 53.58 | 53.31 | 53.31 | 279 | +0.05(+0.09%) |
Aug 10, 2022 | 53.01 | 53.26 | 53.01 | 53.26 | 1,052 | +1.38(+2.66%) |
Aug 09, 2022 | 51.89 | 51.95 | 51.88 | 51.88 | 547 | -0.81(-1.54%) |
Aug 08, 2022 | 53.03 | 53.03 | 52.69 | 52.69 | 360 | +0.12(+0.23%) |
Aug 05, 2022 | 52.53 | 52.57 | 52.35 | 52.57 | 2,070 | +0.15(+0.29%) |
Aug 04, 2022 | 52.20 | 52.47 | 52.20 | 52.42 | 1,787 | +0.15(+0.29%) |
Aug 03, 2022 | 52.30 | 52.30 | 52.26 | 52.26 | 594 | +0.69(+1.33%) |
Aug 02, 2022 | 51.58 | 51.58 | 51.58 | 51.58 | 152 | -0.42(-0.81%) |
Aug 01, 2022 | 51.99 | 52.03 | 51.95 | 52.00 | 5,931 | -0.07(-0.14%) |
Jul 29, 2022 | 51.28 | 52.07 | 51.28 | 52.07 | 1,072 | +0.75(+1.46%) |
Jul 28, 2022 | 50.66 | 51.32 | 50.66 | 51.32 | 493 | +0.77(+1.52%) |
Jul 27, 2022 | 49.94 | 50.55 | 49.85 | 50.55 | 1,274 | +1.01(+2.04%) |
Jul 26, 2022 | 49.60 | 49.60 | 49.46 | 49.55 | 596 | -0.50(-0.99%) |
Jul 25, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 205 | -0.04(-0.08%) |
Jul 22, 2022 | 50.65 | 50.70 | 49.90 | 50.08 | 2,455 | -0.45(-0.89%) |
Jul 21, 2022 | 50.53 | 50.53 | 50.53 | 50.53 | 188 | +0.60(+1.19%) |
Jul 20, 2022 | 49.98 | 49.98 | 49.93 | 49.93 | 6,945 | +0.42(+0.84%) |
Jul 19, 2022 | 48.65 | 49.51 | 48.65 | 49.51 | 456 | +1.42(+2.95%) |
Jul 18, 2022 | 48.10 | 48.10 | 48.10 | 48.10 | 361 | -0.23(-0.47%) |
Jul 15, 2022 | 47.78 | 48.32 | 47.78 | 48.32 | 1,662 | +0.77(+1.61%) |
Jul 14, 2022 | 46.77 | 47.55 | 46.77 | 47.55 | 709 | -0.00(-0.00%) |
Jul 13, 2022 | 47.30 | 47.62 | 47.30 | 47.56 | 1,531 | -0.14(-0.29%) |
Jul 12, 2022 | 47.67 | 47.69 | 47.67 | 47.69 | 742 | -0.36(-0.76%) |
Jul 11, 2022 | 48.44 | 48.44 | 48.06 | 48.06 | 915 | -0.46(-0.95%) |
Jul 08, 2022 | 48.49 | 48.59 | 48.49 | 48.52 | 402 | -0.00(-0.00%) |
Jul 07, 2022 | 48.14 | 48.52 | 48.09 | 48.52 | 9,957 | +0.85(+1.78%) |
Jul 06, 2022 | 47.41 | 47.74 | 47.31 | 47.67 | 2,786 | +0.26(+0.54%) |
Jul 05, 2022 | 46.93 | 47.41 | 46.93 | 47.41 | 743 | +0.03(+0.07%) |