Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.56 | 49.25 | 48.56 | 48.70 | 210,783 | +0.07(+0.14%) |
Sep 29, 2022 | 48.60 | 48.70 | 48.03 | 48.63 | 148,315 | -0.70(-1.42%) |
Sep 28, 2022 | 48.24 | 49.44 | 48.07 | 49.33 | 87,747 | +0.99(+2.06%) |
Sep 27, 2022 | 48.85 | 49.02 | 48.05 | 48.34 | 120,617 | -0.56(-1.14%) |
Sep 26, 2022 | 49.22 | 49.54 | 48.73 | 48.90 | 113,632 | -1.05(-2.09%) |
Sep 23, 2022 | 50.37 | 50.37 | 49.57 | 49.94 | 80,389 | -1.51(-2.94%) |
Sep 22, 2022 | 51.69 | 51.69 | 51.28 | 51.46 | 48,944 | -0.04(-0.07%) |
Sep 21, 2022 | 52.02 | 52.46 | 51.48 | 51.49 | 109,328 | -0.51(-0.97%) |
Sep 20, 2022 | 52.28 | 52.28 | 51.73 | 52.00 | 49,514 | -1.05(-1.98%) |
Sep 19, 2022 | 52.34 | 53.05 | 52.29 | 53.05 | 49,138 | +0.08(+0.14%) |
Sep 16, 2022 | 52.67 | 52.98 | 52.53 | 52.98 | 67,730 | -0.03(-0.05%) |
Sep 15, 2022 | 53.16 | 53.39 | 52.90 | 53.00 | 84,084 | -0.55(-1.03%) |
Sep 14, 2022 | 53.48 | 53.72 | 53.30 | 53.56 | 59,930 | +0.34(+0.63%) |
Sep 13, 2022 | 54.01 | 54.27 | 53.16 | 53.22 | 44,253 | -1.87(-3.40%) |
Sep 12, 2022 | 55.02 | 55.27 | 54.97 | 55.09 | 38,245 | +0.63(+1.15%) |
Sep 09, 2022 | 54.08 | 54.48 | 54.08 | 54.46 | 86,846 | +1.30(+2.44%) |
Sep 08, 2022 | 52.74 | 53.19 | 52.63 | 53.17 | 45,958 | +0.06(+0.11%) |
Sep 07, 2022 | 52.36 | 53.11 | 52.36 | 53.11 | 42,168 | +0.28(+0.53%) |
Sep 06, 2022 | 53.24 | 53.24 | 52.68 | 52.83 | 56,485 | -0.37(-0.70%) |
Sep 02, 2022 | 54.11 | 54.31 | 53.08 | 53.20 | 195,738 | -0.67(-1.25%) |
Sep 01, 2022 | 53.87 | 53.88 | 53.35 | 53.87 | 119,417 | -0.73(-1.34%) |
Aug 31, 2022 | 54.87 | 55.03 | 54.59 | 54.61 | 71,906 | -0.23(-0.43%) |
Aug 30, 2022 | 55.49 | 55.49 | 54.65 | 54.84 | 130,871 | -0.30(-0.54%) |
Aug 29, 2022 | 55.17 | 55.39 | 55.04 | 55.14 | 55,626 | -0.20(-0.36%) |
Aug 26, 2022 | 56.76 | 56.76 | 55.29 | 55.34 | 58,554 | -1.30(-2.30%) |
Aug 25, 2022 | 56.24 | 56.65 | 56.15 | 56.64 | 66,331 | +0.53(+0.95%) |
Aug 24, 2022 | 55.78 | 56.27 | 55.78 | 56.10 | 51,956 | +0.22(+0.40%) |
Aug 23, 2022 | 55.65 | 56.29 | 55.65 | 55.88 | 49,779 | +0.28(+0.51%) |
Aug 22, 2022 | 56.00 | 56.00 | 55.47 | 55.60 | 78,285 | -1.02(-1.80%) |
Aug 19, 2022 | 56.84 | 56.85 | 56.45 | 56.62 | 63,808 | -0.80(-1.39%) |
Aug 18, 2022 | 57.58 | 57.61 | 57.28 | 57.42 | 53,498 | -0.09(-0.16%) |
Aug 17, 2022 | 57.41 | 57.75 | 57.18 | 57.51 | 48,127 | -0.49(-0.84%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.69 | 58.00 | 72,805 | +0.04(+0.06%) |
Aug 15, 2022 | 57.90 | 58.06 | 57.82 | 57.96 | 49,111 | -0.55(-0.94%) |
Aug 12, 2022 | 58.28 | 58.57 | 58.10 | 58.51 | 61,994 | +0.40(+0.69%) |
Aug 11, 2022 | 58.46 | 58.60 | 58.02 | 58.11 | 162,906 | -0.08(-0.14%) |
Aug 10, 2022 | 57.95 | 58.27 | 57.76 | 58.19 | 116,503 | +1.60(+2.83%) |
Aug 09, 2022 | 56.83 | 56.87 | 56.50 | 56.59 | 48,177 | -0.20(-0.35%) |
Aug 08, 2022 | 57.06 | 57.23 | 56.73 | 56.79 | 79,228 | +0.08(+0.13%) |
Aug 05, 2022 | 56.48 | 56.76 | 56.38 | 56.71 | 76,356 | -0.45(-0.79%) |
Aug 04, 2022 | 56.87 | 57.19 | 56.81 | 57.16 | 56,651 | +0.30(+0.53%) |
Aug 03, 2022 | 56.65 | 56.91 | 56.36 | 56.86 | 69,923 | +0.37(+0.66%) |
Aug 02, 2022 | 56.98 | 57.08 | 56.49 | 56.49 | 67,836 | -1.08(-1.87%) |
Aug 01, 2022 | 57.54 | 57.78 | 57.28 | 57.57 | 90,141 | +0.04(+0.07%) |
Jul 29, 2022 | 57.04 | 57.53 | 56.77 | 57.53 | 88,521 | +0.52(+0.90%) |
Jul 28, 2022 | 56.71 | 57.01 | 56.33 | 57.01 | 119,107 | +0.38(+0.68%) |
Jul 27, 2022 | 55.93 | 56.69 | 55.76 | 56.63 | 117,382 | +1.01(+1.82%) |
Jul 26, 2022 | 55.92 | 55.92 | 55.55 | 55.62 | 49,865 | -0.78(-1.38%) |
Jul 25, 2022 | 56.37 | 56.42 | 56.12 | 56.39 | 53,772 | +0.54(+0.97%) |
Jul 22, 2022 | 56.20 | 56.39 | 55.64 | 55.85 | 102,941 | -0.09(-0.17%) |
Jul 21, 2022 | 55.21 | 55.94 | 55.21 | 55.94 | 123,622 | +0.81(+1.46%) |
Jul 20, 2022 | 55.23 | 55.38 | 54.81 | 55.14 | 139,486 | -0.14(-0.25%) |
Jul 19, 2022 | 54.93 | 55.35 | 54.92 | 55.28 | 109,311 | +1.14(+2.11%) |
Jul 18, 2022 | 54.45 | 54.65 | 54.04 | 54.14 | 98,688 | +0.38(+0.71%) |
Jul 15, 2022 | 53.56 | 53.75 | 53.18 | 53.75 | 91,420 | +0.65(+1.22%) |
Jul 14, 2022 | 52.81 | 53.18 | 52.39 | 53.11 | 122,766 | -0.53(-1.00%) |
Jul 13, 2022 | 53.17 | 53.96 | 53.13 | 53.64 | 147,284 | -0.13(-0.24%) |
Jul 12, 2022 | 53.61 | 54.06 | 53.58 | 53.77 | 83,639 | +0.07(+0.14%) |
Jul 11, 2022 | 53.95 | 54.01 | 53.65 | 53.70 | 113,331 | -0.85(-1.56%) |
Jul 08, 2022 | 54.45 | 54.73 | 54.21 | 54.55 | 66,416 | +0.22(+0.40%) |
Jul 07, 2022 | 54.03 | 54.41 | 53.99 | 54.33 | 108,021 | +0.71(+1.33%) |
Jul 06, 2022 | 53.61 | 53.72 | 53.26 | 53.62 | 78,438 | -0.11(-0.21%) |
Jul 05, 2022 | 53.23 | 53.74 | 52.98 | 53.73 | 88,646 | -1.09(-1.98%) |