Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.52 | 51.84 | 49.87 | 49.91 | 120,944 | -0.71(-1.40%) |
Sep 29, 2022 | 49.86 | 50.85 | 49.24 | 50.62 | 101,247 | +0.46(+0.92%) |
Sep 28, 2022 | 48.57 | 50.61 | 48.21 | 50.16 | 110,888 | +1.73(+3.58%) |
Sep 27, 2022 | 48.65 | 49.11 | 47.94 | 48.43 | 88,371 | +0.06(+0.12%) |
Sep 26, 2022 | 48.10 | 48.97 | 47.75 | 48.37 | 81,105 | +0.23(+0.47%) |
Sep 23, 2022 | 48.26 | 48.71 | 46.64 | 48.14 | 81,939 | -0.52(-1.07%) |
Sep 22, 2022 | 48.44 | 49.23 | 47.41 | 48.66 | 93,634 | +0.02(+0.04%) |
Sep 21, 2022 | 48.82 | 50.18 | 48.34 | 48.64 | 120,984 | +0.05(+0.10%) |
Sep 20, 2022 | 48.59 | 48.67 | 47.85 | 48.59 | 38,401 | -0.30(-0.60%) |
Sep 19, 2022 | 48.59 | 49.16 | 47.73 | 48.89 | 64,353 | +0.20(+0.40%) |
Sep 16, 2022 | 49.65 | 49.73 | 48.36 | 48.69 | 245,421 | -1.10(-2.22%) |
Sep 15, 2022 | 50.11 | 50.81 | 49.28 | 49.80 | 61,791 | -0.46(-0.92%) |
Sep 14, 2022 | 49.41 | 50.39 | 49.41 | 50.26 | 49,845 | +0.66(+1.33%) |
Sep 13, 2022 | 49.84 | 50.12 | 49.25 | 49.60 | 55,329 | -1.23(-2.42%) |
Sep 12, 2022 | 50.60 | 51.39 | 50.00 | 50.83 | 72,632 | +0.21(+0.41%) |
Sep 09, 2022 | 50.52 | 50.90 | 49.63 | 50.62 | 54,958 | +0.65(+1.30%) |
Sep 08, 2022 | 49.12 | 50.19 | 47.92 | 49.97 | 64,773 | +0.50(+1.02%) |
Sep 07, 2022 | 48.18 | 49.47 | 47.27 | 49.47 | 70,841 | +1.52(+3.16%) |
Sep 06, 2022 | 48.61 | 48.61 | 47.78 | 47.95 | 57,059 | -0.56(-1.16%) |
Sep 02, 2022 | 49.22 | 50.48 | 48.10 | 48.52 | 63,512 | -0.59(-1.20%) |
Sep 01, 2022 | 48.54 | 49.16 | 47.39 | 49.11 | 84,242 | +0.47(+0.97%) |
Aug 31, 2022 | 48.79 | 49.26 | 48.40 | 48.63 | 96,731 | +0.16(+0.32%) |
Aug 30, 2022 | 48.32 | 48.63 | 48.00 | 48.48 | 62,505 | +0.15(+0.31%) |
Aug 29, 2022 | 48.62 | 49.05 | 47.82 | 48.33 | 40,076 | -0.84(-1.70%) |
Aug 26, 2022 | 50.92 | 50.95 | 48.98 | 49.17 | 52,570 | -1.63(-3.22%) |
Aug 25, 2022 | 50.31 | 50.91 | 50.06 | 50.80 | 53,239 | +0.90(+1.80%) |
Aug 24, 2022 | 49.83 | 50.57 | 49.83 | 49.90 | 47,588 | -0.10(-0.21%) |
Aug 23, 2022 | 50.37 | 50.42 | 49.49 | 50.01 | 77,538 | -0.33(-0.66%) |
Aug 22, 2022 | 50.44 | 50.95 | 49.85 | 50.34 | 77,720 | -0.55(-1.08%) |
Aug 19, 2022 | 51.27 | 51.54 | 50.82 | 50.89 | 70,584 | -0.59(-1.15%) |
Aug 18, 2022 | 51.19 | 51.87 | 50.80 | 51.48 | 94,756 | +0.19(+0.36%) |
Aug 17, 2022 | 53.15 | 53.15 | 51.20 | 51.29 | 124,224 | -2.26(-4.22%) |
Aug 16, 2022 | 54.78 | 54.78 | 52.40 | 53.55 | 135,336 | -1.45(-2.64%) |
Aug 15, 2022 | 53.60 | 55.39 | 53.17 | 55.01 | 103,908 | +1.19(+2.21%) |
Aug 12, 2022 | 53.86 | 54.11 | 53.47 | 53.82 | 83,501 | +0.03(+0.05%) |
Aug 11, 2022 | 54.25 | 55.09 | 53.52 | 53.79 | 150,519 | -0.30(-0.56%) |
Aug 10, 2022 | 53.50 | 54.26 | 52.92 | 54.09 | 105,687 | +1.58(+3.01%) |
Aug 09, 2022 | 53.67 | 53.97 | 52.19 | 52.51 | 110,213 | -1.42(-2.64%) |
Aug 08, 2022 | 52.44 | 54.07 | 52.44 | 53.94 | 119,816 | +1.63(+3.12%) |
Aug 05, 2022 | 52.26 | 52.47 | 51.31 | 52.31 | 82,288 | -0.64(-1.21%) |
Aug 04, 2022 | 52.66 | 52.95 | 51.05 | 52.95 | 191,336 | +0.14(+0.26%) |
Aug 03, 2022 | 50.84 | 53.35 | 50.84 | 52.81 | 162,900 | +2.19(+4.33%) |
Aug 02, 2022 | 50.65 | 51.10 | 50.43 | 50.62 | 97,710 | -0.37(-0.73%) |
Aug 01, 2022 | 49.27 | 51.84 | 49.27 | 50.99 | 139,401 | +1.52(+3.08%) |
Jul 29, 2022 | 47.42 | 50.39 | 46.04 | 49.47 | 203,314 | +1.49(+3.11%) |
Jul 28, 2022 | 47.50 | 48.09 | 46.72 | 47.97 | 79,785 | +0.73(+1.54%) |
Jul 27, 2022 | 46.79 | 47.34 | 46.45 | 47.25 | 72,323 | +0.87(+1.89%) |
Jul 26, 2022 | 46.09 | 46.65 | 45.79 | 46.37 | 76,526 | +0.35(+0.77%) |
Jul 25, 2022 | 47.64 | 47.68 | 45.61 | 46.02 | 97,056 | -1.38(-2.90%) |
Jul 22, 2022 | 47.96 | 48.15 | 46.99 | 47.39 | 89,427 | -0.30(-0.64%) |
Jul 21, 2022 | 46.54 | 47.70 | 46.45 | 47.70 | 75,686 | +1.30(+2.79%) |
Jul 20, 2022 | 46.23 | 47.01 | 45.89 | 46.40 | 74,085 | +0.35(+0.77%) |
Jul 19, 2022 | 45.12 | 46.40 | 45.12 | 46.05 | 80,869 | +1.55(+3.49%) |
Jul 18, 2022 | 46.22 | 46.71 | 44.09 | 44.50 | 136,257 | -1.50(-3.27%) |
Jul 15, 2022 | 46.65 | 47.70 | 45.68 | 46.00 | 159,412 | +0.32(+0.71%) |
Jul 14, 2022 | 44.70 | 45.75 | 44.16 | 45.68 | 108,888 | +0.56(+1.24%) |
Jul 13, 2022 | 44.58 | 45.57 | 44.37 | 45.12 | 65,653 | +0.09(+0.20%) |
Jul 12, 2022 | 45.06 | 45.24 | 44.56 | 45.03 | 48,433 | +0.04(+0.09%) |
Jul 11, 2022 | 45.60 | 45.60 | 44.41 | 44.99 | 68,868 | -0.62(-1.36%) |
Jul 08, 2022 | 45.98 | 46.43 | 45.03 | 45.61 | 84,636 | -0.56(-1.21%) |
Jul 07, 2022 | 45.57 | 46.68 | 45.08 | 46.17 | 79,898 | +0.89(+1.97%) |
Jul 06, 2022 | 45.89 | 46.10 | 41.30 | 45.27 | 69,355 | -0.49(-1.07%) |
Jul 05, 2022 | 44.91 | 45.86 | 44.68 | 45.76 | 124,382 | +0.18(+0.39%) |