Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.50 | 46.18 | 45.50 | 45.53 | 68,809 | -0.45(-0.98%) |
Sep 29, 2022 | 46.00 | 46.18 | 45.75 | 45.98 | 76,653 | -1.63(-3.42%) |
Sep 28, 2022 | 46.60 | 47.61 | 46.60 | 47.61 | 38,091 | +2.17(+4.78%) |
Sep 27, 2022 | 46.01 | 46.01 | 45.22 | 45.44 | 136,291 | +0.08(+0.18%) |
Sep 26, 2022 | 45.66 | 45.69 | 45.08 | 45.36 | 103,543 | -0.34(-0.74%) |
Sep 23, 2022 | 45.43 | 46.36 | 45.43 | 45.70 | 37,934 | -1.31(-2.79%) |
Sep 22, 2022 | 47.47 | 47.47 | 46.69 | 47.01 | 67,796 | +0.00(+0.00%) |
Sep 21, 2022 | 47.30 | 47.92 | 46.85 | 47.01 | 55,336 | -0.18(-0.38%) |
Sep 20, 2022 | 47.21 | 47.36 | 47.02 | 47.19 | 81,809 | -0.95(-1.97%) |
Sep 19, 2022 | 46.07 | 48.14 | 46.07 | 48.14 | 68,785 | +0.15(+0.31%) |
Sep 16, 2022 | 47.69 | 48.01 | 47.67 | 47.99 | 51,973 | -0.23(-0.48%) |
Sep 15, 2022 | 48.41 | 48.70 | 48.09 | 48.22 | 97,188 | -0.61(-1.25%) |
Sep 14, 2022 | 49.16 | 49.27 | 48.75 | 48.83 | 105,084 | +0.04(+0.08%) |
Sep 13, 2022 | 49.50 | 49.51 | 48.53 | 48.79 | 94,969 | -1.36(-2.70%) |
Sep 12, 2022 | 50.25 | 50.37 | 50.10 | 50.15 | 76,740 | +0.19(+0.37%) |
Sep 09, 2022 | 49.69 | 50.00 | 49.64 | 49.96 | 78,639 | +0.73(+1.48%) |
Sep 08, 2022 | 48.87 | 49.39 | 48.80 | 49.23 | 122,695 | +0.69(+1.42%) |
Sep 07, 2022 | 48.08 | 48.89 | 48.02 | 48.54 | 84,534 | -0.29(-0.59%) |
Sep 06, 2022 | 48.97 | 49.16 | 48.79 | 48.83 | 96,186 | -0.73(-1.47%) |
Sep 02, 2022 | 50.15 | 50.49 | 49.55 | 49.56 | 35,524 | -1.20(-2.36%) |
Sep 01, 2022 | 50.50 | 50.76 | 50.29 | 50.76 | 77,837 | -0.03(-0.06%) |
Aug 31, 2022 | 51.19 | 51.22 | 50.79 | 50.79 | 50,008 | -0.25(-0.49%) |
Aug 30, 2022 | 51.70 | 51.70 | 50.98 | 51.04 | 51,718 | -0.55(-1.07%) |
Aug 29, 2022 | 51.00 | 51.68 | 50.54 | 51.59 | 76,813 | -0.89(-1.70%) |
Aug 26, 2022 | 53.25 | 53.65 | 52.48 | 52.48 | 42,172 | -0.78(-1.46%) |
Aug 25, 2022 | 52.84 | 53.33 | 52.80 | 53.26 | 34,191 | +0.45(+0.85%) |
Aug 24, 2022 | 52.56 | 53.06 | 52.56 | 52.81 | 34,680 | -1.01(-1.88%) |
Aug 23, 2022 | 53.91 | 54.19 | 53.57 | 53.82 | 29,361 | +0.01(+0.02%) |
Aug 22, 2022 | 54.40 | 54.40 | 53.70 | 53.81 | 29,719 | -1.06(-1.93%) |
Aug 19, 2022 | 55.00 | 55.00 | 54.70 | 54.87 | 30,832 | -0.79(-1.42%) |
Aug 18, 2022 | 55.74 | 55.75 | 55.51 | 55.66 | 14,878 | -0.23(-0.41%) |
Aug 17, 2022 | 55.87 | 56.09 | 55.64 | 55.89 | 19,723 | +0.44(+0.79%) |
Aug 16, 2022 | 55.47 | 55.47 | 54.97 | 55.45 | 29,595 | -0.02(-0.04%) |
Aug 15, 2022 | 55.40 | 55.60 | 55.32 | 55.47 | 35,618 | +0.31(+0.57%) |
Aug 12, 2022 | 54.95 | 55.26 | 54.82 | 55.16 | 9,484 | +0.68(+1.24%) |
Aug 11, 2022 | 55.40 | 55.40 | 54.45 | 54.48 | 16,346 | -0.02(-0.04%) |
Aug 10, 2022 | 54.96 | 55.16 | 53.99 | 54.50 | 44,271 | -0.48(-0.87%) |
Aug 09, 2022 | 55.17 | 55.23 | 54.91 | 54.98 | 34,937 | -0.77(-1.38%) |
Aug 08, 2022 | 56.09 | 56.34 | 55.75 | 55.75 | 24,626 | -0.51(-0.91%) |
Aug 05, 2022 | 56.20 | 56.39 | 55.99 | 56.26 | 10,871 | -0.38(-0.67%) |
Aug 04, 2022 | 56.45 | 56.71 | 56.25 | 56.64 | 25,268 | -0.14(-0.25%) |
Aug 03, 2022 | 56.66 | 56.84 | 56.27 | 56.78 | 19,512 | +0.41(+0.73%) |
Aug 02, 2022 | 56.99 | 57.01 | 56.26 | 56.37 | 20,234 | -1.07(-1.86%) |
Aug 01, 2022 | 57.65 | 57.65 | 57.24 | 57.44 | 22,645 | +0.31(+0.54%) |
Jul 29, 2022 | 56.47 | 57.13 | 56.47 | 57.13 | 29,403 | +0.36(+0.63%) |
Jul 28, 2022 | 56.28 | 56.83 | 56.19 | 56.77 | 24,595 | +0.60(+1.07%) |
Jul 27, 2022 | 53.72 | 56.17 | 53.72 | 56.17 | 23,663 | +1.22(+2.22%) |
Jul 26, 2022 | 55.31 | 55.31 | 54.91 | 54.95 | 17,969 | -0.60(-1.08%) |
Jul 25, 2022 | 54.32 | 55.67 | 54.32 | 55.55 | 39,249 | -0.64(-1.14%) |
Jul 22, 2022 | 56.67 | 56.93 | 55.97 | 56.19 | 9,858 | +0.50(+0.90%) |
Jul 21, 2022 | 55.18 | 55.88 | 55.04 | 55.69 | 33,652 | +0.62(+1.13%) |
Jul 20, 2022 | 54.94 | 55.18 | 54.80 | 55.07 | 45,031 | +0.31(+0.56%) |
Jul 19, 2022 | 54.27 | 54.76 | 54.27 | 54.76 | 87,451 | +1.49(+2.80%) |
Jul 18, 2022 | 53.34 | 53.80 | 53.02 | 53.27 | 55,295 | +0.11(+0.21%) |
Jul 15, 2022 | 52.39 | 53.21 | 52.39 | 53.16 | 32,751 | +0.52(+0.99%) |
Jul 14, 2022 | 53.09 | 53.09 | 52.59 | 52.64 | 53,936 | -1.62(-2.99%) |
Jul 13, 2022 | 53.48 | 54.32 | 53.48 | 54.26 | 39,804 | -0.54(-0.98%) |
Jul 12, 2022 | 54.80 | 54.97 | 54.52 | 54.80 | 48,317 | -0.10(-0.18%) |
Jul 11, 2022 | 55.50 | 55.50 | 54.81 | 54.90 | 47,867 | -1.84(-3.24%) |
Jul 08, 2022 | 56.36 | 56.81 | 56.30 | 56.74 | 34,112 | +0.10(+0.18%) |
Jul 07, 2022 | 56.44 | 56.68 | 56.41 | 56.64 | 44,777 | +1.19(+2.15%) |
Jul 06, 2022 | 55.34 | 55.45 | 55.02 | 55.45 | 64,994 | +1.08(+1.99%) |
Jul 05, 2022 | 54.34 | 54.37 | 53.57 | 54.37 | 43,759 | -1.03(-1.86%) |