Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.58 | 49.58 | 49.02 | 49.02 | 9,690 | -0.62(-1.25%) |
Sep 29, 2022 | 49.58 | 49.65 | 49.35 | 49.64 | 9,895 | -0.56(-1.11%) |
Sep 28, 2022 | 49.24 | 50.32 | 49.24 | 50.19 | 6,066 | +1.32(+2.70%) |
Sep 27, 2022 | 48.83 | 48.95 | 48.64 | 48.87 | 20,842 | +0.14(+0.28%) |
Sep 26, 2022 | 49.13 | 49.46 | 48.73 | 48.74 | 5,787 | -0.67(-1.36%) |
Sep 23, 2022 | 50.23 | 50.23 | 49.02 | 49.41 | 10,478 | -1.41(-2.78%) |
Sep 22, 2022 | 50.95 | 51.27 | 50.81 | 50.82 | 608,585 | -0.06(-0.11%) |
Sep 21, 2022 | 51.91 | 51.99 | 50.88 | 50.88 | 5,276 | -0.63(-1.23%) |
Sep 20, 2022 | 51.15 | 51.51 | 51.15 | 51.51 | 28,033 | -0.33(-0.63%) |
Sep 19, 2022 | 51.50 | 51.84 | 51.47 | 51.84 | 5,047 | +0.07(+0.13%) |
Sep 16, 2022 | 51.51 | 51.84 | 51.31 | 51.77 | 10,915 | -0.33(-0.62%) |
Sep 15, 2022 | 52.36 | 52.54 | 51.85 | 52.10 | 10,695 | -0.32(-0.60%) |
Sep 14, 2022 | 52.40 | 52.57 | 52.12 | 52.42 | 11,808 | +0.14(+0.26%) |
Sep 13, 2022 | 53.58 | 53.58 | 52.17 | 52.28 | 13,641 | -2.03(-3.73%) |
Sep 12, 2022 | 54.50 | 54.50 | 54.15 | 54.30 | 6,871 | +0.42(+0.78%) |
Sep 09, 2022 | 53.53 | 53.94 | 53.53 | 53.88 | 29,546 | +0.78(+1.46%) |
Sep 08, 2022 | 52.54 | 53.12 | 52.54 | 53.11 | 17,047 | +0.40(+0.77%) |
Sep 07, 2022 | 52.05 | 52.83 | 52.03 | 52.70 | 10,488 | +0.69(+1.32%) |
Sep 06, 2022 | 52.25 | 52.36 | 51.93 | 52.02 | 6,572 | -0.20(-0.39%) |
Sep 02, 2022 | 53.12 | 53.33 | 52.00 | 52.22 | 23,100 | -0.39(-0.74%) |
Sep 01, 2022 | 52.22 | 52.61 | 51.95 | 52.61 | 13,958 | -0.09(-0.17%) |
Aug 31, 2022 | 53.29 | 53.29 | 52.69 | 52.69 | 4,136 | -0.52(-0.98%) |
Aug 30, 2022 | 53.73 | 53.73 | 52.99 | 53.22 | 5,498 | -0.67(-1.24%) |
Aug 29, 2022 | 53.84 | 54.21 | 53.82 | 53.89 | 28,102 | -0.13(-0.24%) |
Aug 26, 2022 | 55.08 | 55.46 | 54.02 | 54.02 | 13,129 | -1.59(-2.85%) |
Aug 25, 2022 | 55.24 | 55.61 | 55.13 | 55.61 | 14,721 | +0.69(+1.26%) |
Aug 24, 2022 | 54.58 | 54.99 | 54.58 | 54.91 | 12,784 | +0.17(+0.32%) |
Aug 23, 2022 | 54.89 | 55.02 | 54.63 | 54.74 | 19,124 | +0.10(+0.18%) |
Aug 22, 2022 | 54.61 | 54.81 | 54.49 | 54.64 | 7,718 | -0.95(-1.71%) |
Aug 19, 2022 | 55.82 | 55.82 | 55.43 | 55.59 | 25,175 | -0.53(-0.95%) |
Aug 18, 2022 | 56.05 | 56.25 | 55.92 | 56.13 | 16,469 | +0.35(+0.63%) |
Aug 17, 2022 | 55.80 | 56.08 | 55.52 | 55.78 | 23,549 | -0.33(-0.59%) |
Aug 16, 2022 | 56.04 | 56.26 | 55.94 | 56.11 | 7,981 | +0.13(+0.23%) |
Aug 15, 2022 | 55.62 | 56.04 | 55.36 | 55.98 | 14,773 | +0.07(+0.13%) |
Aug 12, 2022 | 55.21 | 55.90 | 55.21 | 55.90 | 15,290 | +0.87(+1.59%) |
Aug 11, 2022 | 55.02 | 55.34 | 54.94 | 55.03 | 17,802 | +0.32(+0.58%) |
Aug 10, 2022 | 54.55 | 54.73 | 54.50 | 54.71 | 11,460 | +0.92(+1.70%) |
Aug 09, 2022 | 54.00 | 54.00 | 53.70 | 53.79 | 15,115 | +0.08(+0.15%) |
Aug 08, 2022 | 53.77 | 54.05 | 53.62 | 53.71 | 40,817 | -0.10(-0.18%) |
Aug 05, 2022 | 53.26 | 53.84 | 53.12 | 53.81 | 53,278 | +0.25(+0.47%) |
Aug 04, 2022 | 53.73 | 53.75 | 53.55 | 53.56 | 18,522 | -0.51(-0.94%) |
Aug 03, 2022 | 53.70 | 54.16 | 53.70 | 54.06 | 32,314 | +0.42(+0.78%) |
Aug 02, 2022 | 53.74 | 54.17 | 53.58 | 53.65 | 34,982 | -0.28(-0.52%) |
Aug 01, 2022 | 53.76 | 54.14 | 53.74 | 53.93 | 16,109 | -0.37(-0.68%) |
Jul 29, 2022 | 53.94 | 54.43 | 53.85 | 54.30 | 23,161 | +0.76(+1.42%) |
Jul 28, 2022 | 53.19 | 53.64 | 52.84 | 53.54 | 612,841 | +0.61(+1.16%) |
Jul 27, 2022 | 52.16 | 53.15 | 52.06 | 52.93 | 18,508 | +1.31(+2.53%) |
Jul 26, 2022 | 52.08 | 52.08 | 51.46 | 51.62 | 14,361 | -0.42(-0.81%) |
Jul 25, 2022 | 51.84 | 52.04 | 51.79 | 52.04 | 4,170 | +0.51(+1.00%) |
Jul 22, 2022 | 52.07 | 52.07 | 51.46 | 51.53 | 51,455 | -0.56(-1.07%) |
Jul 21, 2022 | 51.82 | 52.09 | 51.48 | 52.09 | 33,998 | +0.18(+0.34%) |
Jul 20, 2022 | 51.48 | 52.05 | 51.48 | 51.91 | 8,949 | +0.02(+0.05%) |
Jul 19, 2022 | 51.29 | 51.95 | 51.29 | 51.89 | 22,514 | +1.47(+2.91%) |
Jul 18, 2022 | 51.12 | 51.19 | 50.32 | 50.42 | 6,654 | -0.32(-0.64%) |
Jul 15, 2022 | 50.62 | 50.75 | 50.47 | 50.75 | 16,757 | +1.04(+2.09%) |
Jul 14, 2022 | 48.94 | 49.71 | 48.92 | 49.71 | 6,405 | -0.30(-0.60%) |
Jul 13, 2022 | 50.10 | 50.39 | 50.01 | 50.01 | 9,056 | -0.41(-0.81%) |
Jul 12, 2022 | 50.79 | 50.98 | 50.37 | 50.42 | 7,313 | -0.49(-0.95%) |
Jul 11, 2022 | 51.16 | 51.21 | 50.88 | 50.90 | 2,909 | -0.52(-1.02%) |
Jul 08, 2022 | 51.38 | 51.69 | 51.29 | 51.42 | 6,215 | +0.04(+0.08%) |
Jul 07, 2022 | 50.82 | 51.60 | 50.82 | 51.39 | 11,692 | +0.85(+1.69%) |
Jul 06, 2022 | 50.41 | 50.82 | 50.08 | 50.53 | 27,273 | +0.08(+0.15%) |
Jul 05, 2022 | 49.86 | 50.49 | 49.35 | 50.46 | 19,041 | -0.32(-0.63%) |