Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.35 | 43.60 | 42.27 | 42.60 | 1,769,042 | +0.25(+0.58%) |
Sep 29, 2022 | 42.97 | 42.98 | 41.36 | 42.35 | 2,194,862 | -0.94(-2.16%) |
Sep 28, 2022 | 43.37 | 43.64 | 42.88 | 43.29 | 1,013,063 | +0.22(+0.50%) |
Sep 27, 2022 | 43.72 | 44.10 | 42.53 | 43.07 | 1,078,864 | -0.28(-0.64%) |
Sep 26, 2022 | 43.82 | 44.06 | 42.66 | 43.35 | 1,607,471 | -0.72(-1.63%) |
Sep 23, 2022 | 44.44 | 44.67 | 43.23 | 44.07 | 1,618,237 | -0.89(-1.97%) |
Sep 22, 2022 | 46.29 | 46.50 | 44.38 | 44.96 | 1,928,421 | -1.41(-3.04%) |
Sep 21, 2022 | 47.14 | 47.52 | 46.37 | 46.37 | 1,751,270 | -0.49(-1.05%) |
Sep 20, 2022 | 47.90 | 48.08 | 46.56 | 46.86 | 1,764,759 | -1.24(-2.58%) |
Sep 19, 2022 | 48.05 | 48.58 | 47.90 | 48.10 | 1,612,656 | -0.41(-0.85%) |
Sep 16, 2022 | 48.70 | 49.06 | 47.85 | 48.52 | 2,682,040 | -0.35(-0.73%) |
Sep 15, 2022 | 48.27 | 49.01 | 48.06 | 48.87 | 1,562,615 | +0.28(+0.57%) |
Sep 14, 2022 | 48.04 | 49.33 | 47.92 | 48.59 | 1,664,835 | +0.74(+1.54%) |
Sep 13, 2022 | 47.91 | 48.32 | 47.53 | 47.85 | 1,566,026 | -0.80(-1.64%) |
Sep 12, 2022 | 48.26 | 49.51 | 47.85 | 48.65 | 1,129,974 | +0.79(+1.64%) |
Sep 09, 2022 | 47.69 | 48.22 | 47.65 | 47.86 | 1,034,295 | +0.54(+1.14%) |
Sep 08, 2022 | 47.37 | 47.38 | 46.73 | 47.32 | 738,297 | -0.12(-0.25%) |
Sep 07, 2022 | 46.88 | 47.57 | 46.61 | 47.44 | 711,531 | +0.55(+1.17%) |
Sep 06, 2022 | 46.91 | 47.01 | 46.39 | 46.89 | 1,719,309 | +0.13(+0.27%) |
Sep 02, 2022 | 47.79 | 47.79 | 46.62 | 46.76 | 710,186 | -0.69(-1.45%) |
Sep 01, 2022 | 47.28 | 47.57 | 47.02 | 47.45 | 831,641 | -0.04(-0.08%) |
Aug 31, 2022 | 47.74 | 48.18 | 47.20 | 47.49 | 991,944 | -0.29(-0.62%) |
Aug 30, 2022 | 48.79 | 48.86 | 47.57 | 47.79 | 938,144 | -1.10(-2.25%) |
Aug 29, 2022 | 48.75 | 49.19 | 47.95 | 48.89 | 1,049,364 | -0.34(-0.70%) |
Aug 26, 2022 | 50.69 | 50.85 | 49.09 | 49.23 | 608,100 | -1.45(-2.85%) |
Aug 25, 2022 | 50.48 | 50.93 | 50.41 | 50.68 | 737,577 | +0.53(+1.06%) |
Aug 24, 2022 | 50.01 | 50.26 | 49.81 | 50.15 | 639,018 | +0.21(+0.41%) |
Aug 23, 2022 | 49.76 | 50.54 | 49.61 | 49.94 | 716,756 | -0.24(-0.47%) |
Aug 22, 2022 | 50.49 | 50.66 | 49.98 | 50.17 | 1,232,629 | -0.91(-1.79%) |
Aug 19, 2022 | 51.21 | 51.45 | 50.78 | 51.09 | 1,655,689 | -0.30(-0.59%) |
Aug 18, 2022 | 51.60 | 51.85 | 51.26 | 51.39 | 1,414,799 | -0.07(-0.13%) |
Aug 17, 2022 | 51.35 | 51.88 | 51.21 | 51.46 | 1,318,941 | -0.42(-0.81%) |
Aug 16, 2022 | 52.04 | 52.90 | 51.68 | 51.89 | 840,981 | -0.28(-0.53%) |
Aug 15, 2022 | 51.59 | 52.44 | 51.33 | 52.16 | 1,108,841 | +0.31(+0.61%) |
Aug 12, 2022 | 50.86 | 51.90 | 50.43 | 51.85 | 935,800 | +1.18(+2.33%) |
Aug 11, 2022 | 50.79 | 52.05 | 50.61 | 50.67 | 1,130,458 | -0.11(-0.21%) |
Aug 10, 2022 | 50.05 | 50.88 | 50.00 | 50.77 | 628,560 | +1.31(+2.64%) |
Aug 09, 2022 | 49.93 | 50.29 | 49.24 | 49.47 | 1,076,570 | -0.36(-0.73%) |
Aug 08, 2022 | 50.49 | 50.91 | 49.51 | 49.83 | 924,501 | -0.24(-0.47%) |
Aug 05, 2022 | 49.25 | 50.09 | 49.25 | 50.07 | 1,076,771 | +0.27(+0.53%) |
Aug 04, 2022 | 49.22 | 49.95 | 48.63 | 49.80 | 1,349,122 | +0.28(+0.56%) |
Aug 03, 2022 | 52.02 | 52.02 | 49.30 | 49.53 | 1,739,440 | -2.01(-3.89%) |
Aug 02, 2022 | 51.04 | 52.49 | 49.33 | 51.53 | 2,920,485 | -0.09(-0.17%) |
Aug 01, 2022 | 52.21 | 52.49 | 51.48 | 51.62 | 1,248,847 | -0.72(-1.37%) |
Jul 29, 2022 | 51.58 | 52.57 | 51.35 | 52.34 | 1,317,171 | +0.82(+1.58%) |
Jul 28, 2022 | 50.87 | 51.92 | 50.45 | 51.52 | 908,389 | +1.13(+2.24%) |
Jul 27, 2022 | 50.37 | 51.03 | 49.81 | 50.39 | 738,079 | -0.14(-0.27%) |
Jul 26, 2022 | 50.45 | 50.79 | 50.19 | 50.53 | 788,862 | +0.35(+0.71%) |
Jul 25, 2022 | 49.28 | 50.28 | 49.15 | 50.17 | 692,384 | +0.51(+1.03%) |
Jul 22, 2022 | 49.85 | 50.10 | 49.18 | 49.66 | 692,592 | +0.11(+0.22%) |
Jul 21, 2022 | 48.79 | 49.63 | 48.52 | 49.56 | 861,376 | +0.80(+1.63%) |
Jul 20, 2022 | 49.32 | 49.62 | 48.38 | 48.76 | 1,585,569 | -0.30(-0.62%) |
Jul 19, 2022 | 47.42 | 49.25 | 47.42 | 49.06 | 2,158,315 | +1.92(+4.07%) |
Jul 18, 2022 | 47.31 | 47.89 | 46.98 | 47.15 | 873,061 | +0.13(+0.27%) |
Jul 15, 2022 | 47.22 | 47.48 | 46.34 | 47.02 | 1,797,752 | +0.38(+0.82%) |
Jul 14, 2022 | 45.47 | 46.78 | 45.26 | 46.64 | 1,130,679 | +0.28(+0.59%) |
Jul 13, 2022 | 46.01 | 46.77 | 45.63 | 46.36 | 668,676 | -0.38(-0.82%) |
Jul 12, 2022 | 47.06 | 47.71 | 46.38 | 46.74 | 752,241 | -0.84(-1.76%) |
Jul 11, 2022 | 47.36 | 47.91 | 47.10 | 47.58 | 822,417 | -0.08(-0.16%) |
Jul 08, 2022 | 47.59 | 47.99 | 46.96 | 47.66 | 1,043,534 | +0.29(+0.62%) |
Jul 07, 2022 | 46.87 | 47.72 | 46.87 | 47.36 | 1,601,626 | +0.92(+1.99%) |
Jul 06, 2022 | 46.57 | 47.06 | 45.67 | 46.44 | 1,845,005 | -0.41(-0.88%) |
Jul 05, 2022 | 47.56 | 47.88 | 46.01 | 46.85 | 1,200,108 | -1.44(-2.97%) |