Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.73 | 48.20 | 47.59 | 47.59 | 82,860 | -0.46(-0.95%) |
Sep 29, 2022 | 48.24 | 48.27 | 47.62 | 48.05 | 213,526 | -1.34(-2.72%) |
Sep 28, 2022 | 48.37 | 49.48 | 48.43 | 49.39 | 34,625 | +0.24(+0.48%) |
Sep 27, 2022 | 49.65 | 49.92 | 48.98 | 49.15 | 87,919 | -0.47(-0.94%) |
Sep 26, 2022 | 49.82 | 50.11 | 49.53 | 49.62 | 81,347 | +0.15(+0.31%) |
Sep 23, 2022 | 49.75 | 49.75 | 49.26 | 49.47 | 177,374 | -1.16(-2.30%) |
Sep 22, 2022 | 50.96 | 51.06 | 50.56 | 50.63 | 27,222 | -0.62(-1.21%) |
Sep 21, 2022 | 51.89 | 51.99 | 51.14 | 51.25 | 174,679 | -0.92(-1.77%) |
Sep 20, 2022 | 52.35 | 52.52 | 52.05 | 52.18 | 11,589 | -0.40(-0.76%) |
Sep 19, 2022 | 52.01 | 52.61 | 52.01 | 52.58 | 23,542 | +0.13(+0.25%) |
Sep 16, 2022 | 52.46 | 52.65 | 52.24 | 52.44 | 69,109 | -0.25(-0.47%) |
Sep 15, 2022 | 52.95 | 53.25 | 52.66 | 52.69 | 31,279 | -0.54(-1.02%) |
Sep 14, 2022 | 53.25 | 53.43 | 53.03 | 53.23 | 24,815 | +0.05(+0.09%) |
Sep 13, 2022 | 54.08 | 54.22 | 53.15 | 53.19 | 77,426 | -1.98(-3.59%) |
Sep 12, 2022 | 54.78 | 55.28 | 54.77 | 55.17 | 23,477 | +0.59(+1.08%) |
Sep 09, 2022 | 54.44 | 54.67 | 54.34 | 54.58 | 76,867 | +1.18(+2.21%) |
Sep 08, 2022 | 53.09 | 53.57 | 53.01 | 53.40 | 32,643 | -0.61(-1.13%) |
Sep 07, 2022 | 53.34 | 54.08 | 53.28 | 54.01 | 35,867 | +0.31(+0.59%) |
Sep 06, 2022 | 54.24 | 54.24 | 53.63 | 53.69 | 34,602 | -1.06(-1.93%) |
Sep 02, 2022 | 55.32 | 55.53 | 54.66 | 54.75 | 32,276 | -0.88(-1.58%) |
Sep 01, 2022 | 55.53 | 55.66 | 55.10 | 55.63 | 886,589 | -0.81(-1.44%) |
Aug 31, 2022 | 56.76 | 56.96 | 56.28 | 56.44 | 1,077,563 | +1.10(+1.98%) |
Aug 30, 2022 | 56.40 | 56.40 | 55.12 | 55.34 | 266,422 | -1.03(-1.83%) |
Aug 29, 2022 | 56.59 | 56.99 | 56.29 | 56.37 | 382,794 | -0.51(-0.89%) |
Aug 26, 2022 | 58.69 | 58.71 | 56.84 | 56.88 | 563,274 | -1.17(-2.02%) |
Aug 25, 2022 | 57.06 | 58.05 | 57.06 | 58.05 | 119,018 | +1.98(+3.54%) |
Aug 24, 2022 | 55.38 | 56.41 | 55.38 | 56.07 | 1,132,014 | +0.14(+0.26%) |
Aug 23, 2022 | 55.66 | 56.02 | 55.56 | 55.92 | 50,855 | +0.19(+0.34%) |
Aug 22, 2022 | 55.84 | 55.99 | 55.71 | 55.73 | 21,707 | -0.46(-0.81%) |
Aug 19, 2022 | 56.44 | 56.56 | 56.08 | 56.19 | 38,246 | -0.70(-1.22%) |
Aug 18, 2022 | 57.06 | 57.08 | 56.68 | 56.89 | 18,474 | -0.47(-0.81%) |
Aug 17, 2022 | 57.24 | 57.57 | 57.03 | 57.35 | 50,716 | -0.22(-0.38%) |
Aug 16, 2022 | 57.41 | 57.74 | 57.34 | 57.57 | 46,452 | -0.24(-0.41%) |
Aug 15, 2022 | 57.58 | 57.99 | 57.58 | 57.81 | 278,751 | -0.25(-0.43%) |
Aug 12, 2022 | 57.39 | 58.10 | 57.39 | 58.06 | 23,552 | +0.46(+0.79%) |
Aug 11, 2022 | 57.69 | 58.43 | 57.52 | 57.60 | 455,809 | +0.54(+0.95%) |
Aug 10, 2022 | 56.61 | 57.07 | 56.45 | 57.06 | 67,893 | +0.53(+0.94%) |
Aug 09, 2022 | 57.00 | 57.14 | 56.44 | 56.52 | 854,697 | -0.54(-0.95%) |
Aug 08, 2022 | 57.31 | 57.52 | 57.01 | 57.07 | 61,245 | -0.54(-0.94%) |
Aug 05, 2022 | 57.58 | 57.74 | 57.34 | 57.61 | 98,196 | -0.30(-0.51%) |
Aug 04, 2022 | 57.93 | 58.19 | 57.70 | 57.91 | 37,210 | +0.58(+1.01%) |
Aug 03, 2022 | 56.84 | 57.34 | 56.50 | 57.32 | 107,545 | +0.72(+1.28%) |
Aug 02, 2022 | 56.02 | 57.15 | 55.83 | 56.60 | 44,186 | -0.04(-0.07%) |
Aug 01, 2022 | 56.60 | 56.96 | 56.27 | 56.64 | 228,008 | -0.86(-1.49%) |
Jul 29, 2022 | 57.44 | 57.50 | 57.01 | 57.50 | 34,871 | -1.27(-2.16%) |
Jul 28, 2022 | 58.69 | 58.81 | 57.97 | 58.76 | 81,556 | -0.18(-0.31%) |
Jul 27, 2022 | 58.39 | 59.05 | 58.14 | 58.95 | 7,778 | +0.92(+1.58%) |
Jul 26, 2022 | 58.64 | 58.66 | 57.94 | 58.03 | 43,681 | -0.26(-0.44%) |
Jul 25, 2022 | 58.32 | 58.43 | 58.06 | 58.29 | 35,011 | +0.20(+0.34%) |
Jul 22, 2022 | 58.78 | 58.80 | 57.91 | 58.09 | 29,729 | -1.00(-1.69%) |
Jul 21, 2022 | 58.81 | 59.11 | 58.55 | 59.09 | 12,584 | +0.60(+1.03%) |
Jul 20, 2022 | 58.58 | 58.69 | 58.24 | 58.49 | 19,841 | -0.26(-0.44%) |
Jul 19, 2022 | 58.48 | 58.81 | 58.27 | 58.74 | 21,387 | +0.83(+1.43%) |
Jul 18, 2022 | 58.47 | 58.77 | 57.81 | 57.92 | 82,762 | +0.63(+1.10%) |
Jul 15, 2022 | 57.20 | 57.29 | 56.65 | 57.29 | 40,440 | +0.31(+0.54%) |
Jul 14, 2022 | 57.13 | 57.13 | 56.68 | 56.98 | 46,901 | -0.72(-1.24%) |
Jul 13, 2022 | 56.96 | 57.99 | 56.93 | 57.70 | 76,023 | +0.20(+0.35%) |
Jul 12, 2022 | 57.60 | 57.86 | 57.27 | 57.50 | 54,108 | -0.09(-0.15%) |
Jul 11, 2022 | 58.10 | 58.10 | 57.41 | 57.58 | 65,417 | -2.15(-3.61%) |
Jul 08, 2022 | 59.52 | 60.11 | 59.41 | 59.74 | 46,975 | -0.16(-0.27%) |
Jul 07, 2022 | 59.38 | 60.17 | 59.38 | 59.90 | 124,471 | +1.61(+2.76%) |
Jul 06, 2022 | 58.37 | 58.54 | 57.75 | 58.29 | 79,209 | -0.51(-0.88%) |
Jul 05, 2022 | 58.11 | 58.86 | 57.78 | 58.80 | 369,126 | -0.40(-0.68%) |