Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.20 | 0 | +0.23(+0.48%) | |||
Sep 29, 2022 | 48.69 | 48.95 | 47.79 | 47.97 | 5,858,542 | -1.31(-2.66%) |
Sep 28, 2022 | 48.93 | 49.46 | 47.80 | 49.28 | 9,717,085 | +0.85(+1.76%) |
Sep 27, 2022 | 49.71 | 50.60 | 48.23 | 48.43 | 5,448,917 | -0.87(-1.76%) |
Sep 26, 2022 | 51.04 | 51.04 | 48.76 | 49.30 | 3,426,207 | -2.13(-4.14%) |
Sep 23, 2022 | 51.02 | 51.83 | 50.88 | 51.43 | 3,354,610 | +0.01(+0.02%) |
Sep 22, 2022 | 51.32 | 52.06 | 50.97 | 51.42 | 3,188,994 | -0.02(-0.04%) |
Sep 21, 2022 | 52.69 | 53.16 | 51.43 | 51.44 | 2,178,233 | -1.14(-2.17%) |
Sep 20, 2022 | 52.86 | 53.07 | 52.12 | 52.58 | 1,939,814 | -0.89(-1.66%) |
Sep 19, 2022 | 53.30 | 53.49 | 52.29 | 53.47 | 1,729,019 | -0.42(-0.78%) |
Sep 16, 2022 | 55.23 | 55.23 | 53.05 | 53.89 | 5,584,904 | -1.18(-2.14%) |
Sep 15, 2022 | 57.43 | 57.43 | 55.02 | 55.07 | 4,516,335 | -2.37(-4.13%) |
Sep 14, 2022 | 58.21 | 58.58 | 56.93 | 57.44 | 2,663,449 | -1.45(-2.46%) |
Sep 13, 2022 | 59.98 | 60.10 | 58.73 | 58.89 | 2,034,670 | -2.21(-3.62%) |
Sep 12, 2022 | 61.10 | 61.46 | 60.81 | 61.10 | 2,206,367 | +0.16(+0.26%) |
Sep 09, 2022 | 60.22 | 61.14 | 60.08 | 60.94 | 2,894,534 | +0.77(+1.27%) |
Sep 08, 2022 | 59.01 | 60.25 | 58.87 | 60.17 | 2,556,976 | +0.61(+1.02%) |
Sep 07, 2022 | 58.34 | 59.72 | 58.19 | 59.57 | 1,530,932 | +1.28(+2.20%) |
Sep 06, 2022 | 57.43 | 58.44 | 57.35 | 58.28 | 2,048,549 | +0.85(+1.47%) |
Sep 02, 2022 | 59.16 | 59.49 | 57.22 | 57.44 | 1,266,734 | -1.06(-1.82%) |
Sep 01, 2022 | 58.18 | 58.57 | 57.23 | 58.50 | 1,479,565 | -0.07(-0.12%) |
Aug 31, 2022 | 59.50 | 60.23 | 58.55 | 58.57 | 2,161,997 | -0.56(-0.94%) |
Aug 30, 2022 | 60.00 | 60.17 | 58.93 | 59.13 | 1,147,303 | -0.76(-1.26%) |
Aug 29, 2022 | 60.26 | 60.33 | 59.68 | 59.89 | 1,825,519 | -0.57(-0.94%) |
Aug 26, 2022 | 62.53 | 62.53 | 60.35 | 60.45 | 1,397,786 | -1.96(-3.14%) |
Aug 25, 2022 | 61.93 | 62.43 | 61.73 | 62.41 | 1,260,838 | +0.76(+1.23%) |
Aug 24, 2022 | 60.80 | 61.94 | 60.74 | 61.66 | 1,937,580 | +1.21(+2.01%) |
Aug 23, 2022 | 61.48 | 61.53 | 60.24 | 60.44 | 1,925,359 | -1.06(-1.73%) |
Aug 22, 2022 | 62.60 | 62.91 | 61.44 | 61.51 | 2,028,337 | -1.68(-2.66%) |
Aug 19, 2022 | 64.03 | 64.30 | 62.85 | 63.19 | 4,704,062 | -1.11(-1.73%) |
Aug 18, 2022 | 64.85 | 65.00 | 64.19 | 64.30 | 1,638,317 | -0.27(-0.42%) |
Aug 17, 2022 | 64.23 | 64.89 | 63.74 | 64.57 | 1,534,976 | +0.11(+0.17%) |
Aug 16, 2022 | 65.06 | 65.35 | 64.39 | 64.46 | 1,814,484 | -0.58(-0.89%) |
Aug 15, 2022 | 64.64 | 65.13 | 64.25 | 65.04 | 1,316,549 | +0.49(+0.76%) |
Aug 12, 2022 | 63.38 | 64.64 | 63.38 | 64.55 | 1,744,711 | +1.46(+2.32%) |
Aug 11, 2022 | 63.44 | 63.84 | 62.79 | 63.09 | 1,150,967 | -0.10(-0.16%) |
Aug 10, 2022 | 62.98 | 63.70 | 62.55 | 63.19 | 1,843,038 | +0.59(+0.94%) |
Aug 09, 2022 | 62.16 | 62.66 | 61.56 | 62.60 | 5,837,130 | +0.86(+1.39%) |
Aug 08, 2022 | 62.42 | 62.96 | 61.23 | 61.75 | 2,000,399 | -0.08(-0.13%) |
Aug 05, 2022 | 60.91 | 61.88 | 60.47 | 61.83 | 967,725 | +0.37(+0.60%) |
Aug 04, 2022 | 61.32 | 61.62 | 60.55 | 61.46 | 1,099,032 | +0.06(+0.10%) |
Aug 03, 2022 | 61.09 | 62.45 | 61.09 | 61.40 | 3,410,403 | +0.59(+0.97%) |
Aug 02, 2022 | 61.56 | 61.89 | 60.79 | 60.81 | 2,207,218 | -0.71(-1.15%) |
Aug 01, 2022 | 61.96 | 62.26 | 61.43 | 61.52 | 2,860,689 | -0.75(-1.20%) |
Jul 29, 2022 | 61.80 | 62.60 | 61.80 | 62.26 | 1,410,863 | +0.11(+0.18%) |
Jul 28, 2022 | 60.54 | 62.36 | 60.33 | 62.15 | 1,910,930 | +2.38(+3.98%) |
Jul 27, 2022 | 59.90 | 60.08 | 58.82 | 59.78 | 1,387,352 | -0.09(-0.15%) |
Jul 26, 2022 | 59.93 | 60.34 | 59.45 | 59.87 | 1,160,074 | +0.12(+0.20%) |
Jul 25, 2022 | 59.27 | 60.13 | 58.97 | 59.75 | 879,339 | +0.34(+0.57%) |
Jul 22, 2022 | 59.16 | 59.84 | 59.00 | 59.41 | 1,453,067 | +0.59(+1.00%) |
Jul 21, 2022 | 58.31 | 58.85 | 57.65 | 58.82 | 1,753,486 | +0.49(+0.84%) |
Jul 20, 2022 | 58.45 | 59.68 | 58.07 | 58.33 | 2,005,310 | -0.28(-0.48%) |
Jul 19, 2022 | 56.03 | 58.68 | 56.03 | 58.61 | 1,857,985 | +2.70(+4.82%) |
Jul 18, 2022 | 57.47 | 58.24 | 55.80 | 55.91 | 1,748,779 | -0.85(-1.49%) |
Jul 15, 2022 | 55.89 | 56.93 | 55.53 | 56.76 | 2,023,119 | +1.43(+2.59%) |
Jul 14, 2022 | 55.48 | 55.89 | 54.93 | 55.33 | 2,808,765 | -1.28(-2.27%) |
Jul 13, 2022 | 55.87 | 57.10 | 55.59 | 56.61 | 1,889,459 | -0.04(-0.07%) |
Jul 12, 2022 | 56.70 | 57.59 | 56.27 | 56.65 | 1,436,085 | -0.38(-0.66%) |
Jul 11, 2022 | 56.70 | 57.51 | 56.50 | 57.03 | 1,616,861 | +0.03(+0.05%) |
Jul 08, 2022 | 56.96 | 57.48 | 56.30 | 57.00 | 1,645,910 | -0.25(-0.43%) |
Jul 07, 2022 | 56.55 | 57.88 | 56.55 | 57.25 | 1,988,155 | +0.48(+0.84%) |
Jul 06, 2022 | 56.67 | 57.62 | 56.38 | 56.77 | 3,437,402 | +0.20(+0.35%) |
Jul 05, 2022 | 55.72 | 56.67 | 54.96 | 56.57 | 3,045,304 | +0.64(+1.14%) |