Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.14 | 49.26 | 47.51 | 47.65 | 855,915 | -1.47(-2.99%) |
Sep 29, 2022 | 49.26 | 49.46 | 48.64 | 49.12 | 442,719 | -0.56(-1.13%) |
Sep 28, 2022 | 49.03 | 49.99 | 48.85 | 49.68 | 515,769 | +0.88(+1.81%) |
Sep 27, 2022 | 49.83 | 50.14 | 48.50 | 48.80 | 495,786 | -0.74(-1.49%) |
Sep 26, 2022 | 49.86 | 50.11 | 49.19 | 49.54 | 482,094 | -0.52(-1.03%) |
Sep 23, 2022 | 49.91 | 50.37 | 49.74 | 50.05 | 724,989 | -0.29(-0.58%) |
Sep 22, 2022 | 50.98 | 51.07 | 50.03 | 50.35 | 410,782 | -0.63(-1.24%) |
Sep 21, 2022 | 51.92 | 52.41 | 50.97 | 50.98 | 432,998 | -0.91(-1.76%) |
Sep 20, 2022 | 52.18 | 52.20 | 51.39 | 51.89 | 507,031 | -0.65(-1.24%) |
Sep 19, 2022 | 51.58 | 52.68 | 51.54 | 52.54 | 444,463 | +0.44(+0.84%) |
Sep 16, 2022 | 52.98 | 52.98 | 51.59 | 52.10 | 1,314,364 | -1.08(-2.03%) |
Sep 15, 2022 | 53.61 | 54.36 | 53.02 | 53.18 | 724,311 | -0.63(-1.17%) |
Sep 14, 2022 | 54.10 | 54.37 | 53.25 | 53.81 | 813,258 | -0.13(-0.23%) |
Sep 13, 2022 | 54.49 | 54.78 | 53.78 | 53.94 | 615,908 | -1.60(-2.89%) |
Sep 12, 2022 | 55.26 | 55.82 | 55.14 | 55.54 | 424,678 | +0.56(+1.02%) |
Sep 09, 2022 | 54.59 | 55.13 | 54.30 | 54.98 | 400,282 | +0.56(+1.04%) |
Sep 08, 2022 | 53.19 | 54.44 | 52.87 | 54.42 | 381,534 | +0.84(+1.56%) |
Sep 07, 2022 | 52.91 | 53.77 | 52.73 | 53.58 | 431,421 | +0.93(+1.77%) |
Sep 06, 2022 | 52.43 | 52.83 | 51.97 | 52.65 | 618,483 | +0.33(+0.63%) |
Sep 02, 2022 | 53.56 | 53.64 | 52.17 | 52.32 | 764,534 | -0.67(-1.27%) |
Sep 01, 2022 | 52.85 | 53.07 | 52.24 | 52.99 | 751,830 | -0.16(-0.29%) |
Aug 31, 2022 | 53.08 | 53.32 | 52.68 | 53.14 | 1,074,432 | +0.43(+0.81%) |
Aug 30, 2022 | 53.06 | 53.29 | 52.23 | 52.72 | 622,388 | -0.23(-0.44%) |
Aug 29, 2022 | 52.74 | 53.43 | 52.46 | 52.95 | 672,495 | -0.03(-0.05%) |
Aug 26, 2022 | 54.53 | 54.73 | 52.95 | 52.98 | 656,930 | -1.55(-2.85%) |
Aug 25, 2022 | 54.42 | 55.03 | 54.40 | 54.53 | 400,010 | +0.20(+0.38%) |
Aug 24, 2022 | 54.06 | 54.69 | 54.06 | 54.33 | 344,495 | +0.05(+0.09%) |
Aug 23, 2022 | 54.66 | 54.82 | 54.10 | 54.28 | 600,134 | -0.45(-0.82%) |
Aug 22, 2022 | 55.74 | 56.39 | 54.52 | 54.73 | 501,406 | -1.33(-2.37%) |
Aug 19, 2022 | 56.80 | 56.80 | 55.73 | 56.06 | 491,328 | -0.81(-1.42%) |
Aug 18, 2022 | 56.65 | 56.93 | 56.44 | 56.86 | 426,502 | +0.14(+0.24%) |
Aug 17, 2022 | 56.50 | 56.78 | 56.22 | 56.73 | 546,224 | -0.21(-0.38%) |
Aug 16, 2022 | 56.47 | 57.28 | 56.46 | 56.94 | 488,746 | +0.26(+0.46%) |
Aug 15, 2022 | 56.30 | 56.78 | 55.71 | 56.68 | 547,802 | +0.22(+0.40%) |
Aug 12, 2022 | 55.62 | 56.46 | 55.40 | 56.46 | 408,096 | +1.01(+1.82%) |
Aug 11, 2022 | 55.84 | 56.00 | 55.16 | 55.45 | 372,934 | +0.04(+0.07%) |
Aug 10, 2022 | 54.55 | 55.66 | 54.55 | 55.41 | 478,946 | +1.29(+2.39%) |
Aug 09, 2022 | 54.23 | 54.29 | 53.72 | 54.11 | 404,696 | -0.18(-0.34%) |
Aug 08, 2022 | 54.41 | 54.71 | 54.14 | 54.30 | 349,415 | +0.25(+0.47%) |
Aug 05, 2022 | 53.82 | 54.23 | 53.14 | 54.05 | 438,922 | +0.00(+0.00%) |
Aug 04, 2022 | 54.30 | 54.58 | 53.82 | 54.05 | 472,349 | -0.38(-0.70%) |
Aug 03, 2022 | 53.82 | 54.64 | 53.72 | 54.43 | 512,826 | +0.94(+1.76%) |
Aug 02, 2022 | 53.18 | 54.01 | 52.80 | 53.48 | 537,771 | -0.13(-0.24%) |
Aug 01, 2022 | 53.49 | 53.85 | 53.09 | 53.61 | 431,010 | -0.17(-0.33%) |
Jul 29, 2022 | 52.99 | 53.97 | 52.99 | 53.78 | 806,728 | +0.90(+1.71%) |
Jul 28, 2022 | 52.33 | 53.15 | 51.73 | 52.88 | 444,311 | +0.52(+0.98%) |
Jul 27, 2022 | 52.39 | 52.64 | 51.72 | 52.37 | 509,019 | +0.23(+0.45%) |
Jul 26, 2022 | 52.56 | 52.84 | 51.76 | 52.13 | 532,645 | -0.56(-1.07%) |
Jul 25, 2022 | 52.93 | 53.38 | 52.30 | 52.70 | 585,961 | -0.15(-0.28%) |
Jul 22, 2022 | 53.68 | 54.11 | 52.17 | 52.84 | 586,054 | -0.50(-0.93%) |
Jul 21, 2022 | 51.52 | 53.38 | 50.93 | 53.34 | 1,035,615 | +0.51(+0.97%) |
Jul 20, 2022 | 52.66 | 53.01 | 51.89 | 52.82 | 647,480 | +0.34(+0.65%) |
Jul 19, 2022 | 51.70 | 52.57 | 51.70 | 52.48 | 469,924 | +1.53(+2.99%) |
Jul 18, 2022 | 51.82 | 52.18 | 50.75 | 50.96 | 415,455 | -0.52(-1.02%) |
Jul 15, 2022 | 50.44 | 51.68 | 50.34 | 51.48 | 702,540 | +1.39(+2.77%) |
Jul 14, 2022 | 50.24 | 50.34 | 49.62 | 50.09 | 669,695 | -0.73(-1.43%) |
Jul 13, 2022 | 51.16 | 51.25 | 50.60 | 50.82 | 401,889 | -0.89(-1.73%) |
Jul 12, 2022 | 51.75 | 52.91 | 51.54 | 51.72 | 641,860 | -0.68(-1.30%) |
Jul 11, 2022 | 52.80 | 52.99 | 52.17 | 52.40 | 371,021 | -0.69(-1.30%) |
Jul 08, 2022 | 52.95 | 53.38 | 52.65 | 53.09 | 431,743 | +0.08(+0.15%) |
Jul 07, 2022 | 52.70 | 53.25 | 52.70 | 53.01 | 536,898 | +0.75(+1.43%) |
Jul 06, 2022 | 52.82 | 53.09 | 51.89 | 52.26 | 681,813 | -0.73(-1.38%) |
Jul 05, 2022 | 51.96 | 53.00 | 51.47 | 52.99 | 478,377 | +0.22(+0.42%) |