Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2022 | 51.97 | 51.98 | 51.95 | 51.96 | 953,467 | -0.02(-0.04%) |
Oct 17, 2022 | 51.94 | 51.98 | 51.93 | 51.98 | 733,281 | +0.04(+0.08%) |
Oct 14, 2022 | 51.94 | 51.96 | 51.93 | 51.94 | 629,086 | +0.00(+0.00%) |
Oct 13, 2022 | 51.91 | 51.95 | 51.90 | 51.94 | 933,385 | -0.01(-0.02%) |
Oct 12, 2022 | 51.88 | 51.95 | 51.87 | 51.95 | 891,177 | +0.03(+0.06%) |
Oct 11, 2022 | 51.84 | 51.92 | 51.84 | 51.92 | 846,625 | +0.07(+0.14%) |
Oct 10, 2022 | 51.85 | 51.88 | 51.83 | 51.85 | 463,696 | -0.01(-0.02%) |
Oct 07, 2022 | 51.83 | 51.88 | 51.82 | 51.86 | 715,881 | +0.01(+0.02%) |
Oct 06, 2022 | 51.84 | 51.87 | 51.83 | 51.85 | 756,806 | -0.04(-0.08%) |
Oct 05, 2022 | 51.82 | 51.90 | 51.78 | 51.89 | 723,024 | +0.02(+0.04%) |
Oct 04, 2022 | 51.84 | 51.89 | 51.80 | 51.87 | 945,475 | +0.05(+0.10%) |
Oct 03, 2022 | 51.70 | 51.88 | 51.66 | 51.82 | 1,250,809 | +0.16(+0.31%) |
Sep 30, 2022 | 51.67 | 51.79 | 51.66 | 51.66 | 1,046,910 | +0.00(+0.00%) |
Sep 29, 2022 | 51.68 | 51.74 | 51.60 | 51.66 | 1,837,069 | -0.02(-0.04%) |
Sep 28, 2022 | 51.65 | 51.76 | 51.64 | 51.68 | 1,325,537 | +0.04(+0.08%) |
Sep 27, 2022 | 51.65 | 51.77 | 51.60 | 51.64 | 927,800 | +0.02(+0.04%) |
Sep 26, 2022 | 51.63 | 51.76 | 51.61 | 51.62 | 1,351,664 | -0.02(-0.04%) |
Sep 23, 2022 | 51.76 | 51.80 | 51.55 | 51.64 | 4,972,872 | -0.14(-0.27%) |
Sep 22, 2022 | 51.78 | 51.80 | 51.76 | 51.78 | 853,255 | -0.02(-0.04%) |
Sep 21, 2022 | 51.78 | 51.84 | 51.75 | 51.80 | 1,090,888 | +0.00(+0.00%) |
Sep 20, 2022 | 51.80 | 51.84 | 51.78 | 51.80 | 1,188,405 | +0.24(+0.47%) |
Sep 19, 2022 | 51.54 | 51.63 | 51.53 | 51.56 | 937,217 | +0.01(+0.02%) |
Sep 16, 2022 | 51.60 | 51.62 | 51.22 | 51.55 | 3,190,728 | -0.05(-0.10%) |
Sep 15, 2022 | 51.61 | 51.71 | 51.55 | 51.60 | 1,201,939 | +0.07(+0.14%) |
Sep 14, 2022 | 51.42 | 51.53 | 51.35 | 51.53 | 1,121,908 | +0.16(+0.31%) |
Sep 13, 2022 | 51.47 | 51.58 | 51.36 | 51.37 | 1,320,932 | -0.13(-0.25%) |
Sep 12, 2022 | 51.47 | 51.55 | 51.40 | 51.50 | 1,080,503 | +0.01(+0.02%) |
Sep 09, 2022 | 51.54 | 51.60 | 51.47 | 51.49 | 662,442 | -0.11(-0.21%) |
Sep 08, 2022 | 51.42 | 51.66 | 51.39 | 51.60 | 954,212 | +0.10(+0.19%) |
Sep 07, 2022 | 51.43 | 51.50 | 51.36 | 51.50 | 1,400,927 | +0.02(+0.04%) |
Sep 06, 2022 | 51.40 | 51.56 | 51.30 | 51.48 | 1,760,855 | +0.06(+0.12%) |
Sep 02, 2022 | 51.50 | 51.78 | 51.39 | 51.42 | 1,600,628 | -0.22(-0.43%) |
Sep 01, 2022 | 51.06 | 51.73 | 51.05 | 51.64 | 2,184,071 | +0.66(+1.29%) |
Aug 31, 2022 | 51.14 | 51.22 | 50.96 | 50.98 | 1,291,344 | -0.04(-0.08%) |
Aug 30, 2022 | 51.09 | 51.19 | 50.93 | 51.02 | 2,474,224 | -0.01(-0.02%) |
Aug 29, 2022 | 51.05 | 51.26 | 50.98 | 51.03 | 1,522,766 | -0.14(-0.27%) |
Aug 26, 2022 | 51.10 | 51.21 | 51.01 | 51.17 | 1,678,619 | +0.12(+0.24%) |
Aug 25, 2022 | 51.10 | 51.19 | 51.00 | 51.05 | 1,637,723 | +0.05(+0.10%) |
Aug 24, 2022 | 50.95 | 51.12 | 50.91 | 51.00 | 1,970,136 | +0.08(+0.16%) |
Aug 23, 2022 | 50.97 | 51.10 | 50.86 | 50.92 | 2,275,973 | -0.08(-0.16%) |
Aug 22, 2022 | 50.91 | 51.05 | 50.86 | 51.00 | 2,133,108 | +0.00(+0.00%) |
Aug 19, 2022 | 50.90 | 51.11 | 50.86 | 51.00 | 2,539,623 | +0.00(+0.00%) |
Aug 18, 2022 | 50.90 | 51.00 | 50.90 | 51.00 | 2,672,703 | +0.22(+0.43%) |
Aug 17, 2022 | 50.85 | 51.37 | 50.75 | 50.78 | 3,385,278 | -0.08(-0.16%) |
Aug 16, 2022 | 50.82 | 51.24 | 50.80 | 50.86 | 2,615,232 | +0.05(+0.10%) |
Aug 15, 2022 | 50.69 | 50.86 | 50.62 | 50.81 | 3,332,852 | +0.09(+0.18%) |
Aug 12, 2022 | 50.75 | 50.80 | 50.58 | 50.72 | 2,891,876 | +0.12(+0.24%) |
Aug 11, 2022 | 50.85 | 51.06 | 50.59 | 50.60 | 6,480,426 | -0.27(-0.53%) |
Aug 10, 2022 | 50.68 | 50.93 | 50.67 | 50.87 | 3,895,388 | +0.08(+0.16%) |
Aug 09, 2022 | 50.69 | 50.94 | 50.56 | 50.79 | 8,318,839 | -0.10(-0.20%) |
Aug 08, 2022 | 50.42 | 50.91 | 50.40 | 50.89 | 5,880,877 | +0.37(+0.73%) |
Aug 05, 2022 | 50.44 | 50.79 | 50.36 | 50.52 | 7,781,995 | +0.09(+0.18%) |
Aug 04, 2022 | 50.25 | 50.90 | 49.96 | 50.43 | 36,153,676 | +26.32(+109.17%) |
Aug 03, 2022 | 23.63 | 25.09 | 23.59 | 24.11 | 1,120,890 | +0.84(+3.61%) |
Aug 02, 2022 | 22.56 | 23.74 | 22.50 | 23.27 | 555,771 | +0.65(+2.87%) |