Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.85 | 43.58 | 42.77 | 43.12 | 1,440,565 | +0.64(+1.52%) |
Sep 29, 2022 | 43.41 | 43.46 | 42.04 | 42.47 | 1,806,041 | -1.38(-3.15%) |
Sep 28, 2022 | 43.38 | 43.98 | 42.73 | 43.85 | 2,345,259 | +0.79(+1.84%) |
Sep 27, 2022 | 44.50 | 44.91 | 42.85 | 43.06 | 1,365,621 | -1.20(-2.72%) |
Sep 26, 2022 | 45.47 | 45.47 | 43.52 | 44.26 | 2,916,382 | -1.52(-3.32%) |
Sep 23, 2022 | 45.73 | 46.15 | 45.16 | 45.78 | 7,924,122 | -0.42(-0.91%) |
Sep 22, 2022 | 46.09 | 46.35 | 45.65 | 46.20 | 1,088,983 | -0.30(-0.64%) |
Sep 21, 2022 | 47.54 | 47.91 | 46.48 | 46.50 | 1,225,126 | -0.72(-1.52%) |
Sep 20, 2022 | 47.41 | 47.51 | 46.64 | 47.22 | 1,285,268 | -0.65(-1.36%) |
Sep 19, 2022 | 47.71 | 47.89 | 47.02 | 47.87 | 859,093 | -0.32(-0.65%) |
Sep 16, 2022 | 48.57 | 48.61 | 46.91 | 48.18 | 3,314,095 | -0.53(-1.08%) |
Sep 15, 2022 | 48.96 | 49.29 | 48.53 | 48.71 | 1,533,120 | -0.51(-1.03%) |
Sep 14, 2022 | 49.68 | 49.94 | 48.84 | 49.21 | 966,479 | -0.61(-1.23%) |
Sep 13, 2022 | 50.22 | 50.42 | 49.55 | 49.83 | 903,204 | -1.33(-2.60%) |
Sep 12, 2022 | 50.98 | 51.36 | 50.74 | 51.15 | 512,066 | +0.46(+0.91%) |
Sep 09, 2022 | 50.18 | 50.83 | 49.95 | 50.70 | 1,744,757 | +0.43(+0.86%) |
Sep 08, 2022 | 49.55 | 50.53 | 49.45 | 50.27 | 1,271,692 | +0.34(+0.69%) |
Sep 07, 2022 | 48.82 | 50.08 | 48.45 | 49.92 | 828,819 | +1.16(+2.37%) |
Sep 06, 2022 | 47.93 | 48.80 | 47.71 | 48.76 | 912,357 | +1.06(+2.22%) |
Sep 02, 2022 | 48.96 | 49.17 | 47.60 | 47.70 | 617,111 | -0.74(-1.52%) |
Sep 01, 2022 | 48.18 | 48.46 | 47.78 | 48.44 | 1,131,525 | -0.01(-0.02%) |
Aug 31, 2022 | 48.73 | 49.06 | 48.33 | 48.45 | 617,646 | -0.05(-0.10%) |
Aug 30, 2022 | 49.55 | 49.55 | 48.39 | 48.50 | 908,103 | -0.84(-1.70%) |
Aug 29, 2022 | 49.26 | 49.71 | 48.98 | 49.34 | 429,319 | -0.26(-0.52%) |
Aug 26, 2022 | 50.66 | 50.70 | 49.60 | 49.60 | 381,549 | -1.10(-2.17%) |
Aug 25, 2022 | 50.45 | 50.72 | 50.14 | 50.70 | 388,675 | +0.57(+1.14%) |
Aug 24, 2022 | 49.89 | 50.53 | 49.87 | 50.12 | 563,689 | +0.23(+0.46%) |
Aug 23, 2022 | 50.80 | 50.84 | 49.83 | 49.89 | 530,444 | -1.03(-2.03%) |
Aug 22, 2022 | 51.80 | 51.81 | 50.77 | 50.93 | 1,544,619 | -1.32(-2.53%) |
Aug 19, 2022 | 52.67 | 52.95 | 52.19 | 52.24 | 979,743 | -0.47(-0.89%) |
Aug 18, 2022 | 53.15 | 53.32 | 52.65 | 52.71 | 502,054 | -0.43(-0.81%) |
Aug 17, 2022 | 52.69 | 53.16 | 52.58 | 53.14 | 593,464 | -0.01(-0.02%) |
Aug 16, 2022 | 53.03 | 53.42 | 52.87 | 53.15 | 802,223 | -0.02(-0.04%) |
Aug 15, 2022 | 52.93 | 53.35 | 52.59 | 53.17 | 896,515 | +0.33(+0.61%) |
Aug 12, 2022 | 52.14 | 52.89 | 51.92 | 52.85 | 846,133 | +1.14(+2.20%) |
Aug 11, 2022 | 51.95 | 52.27 | 51.58 | 51.71 | 687,811 | -0.11(-0.20%) |
Aug 10, 2022 | 51.98 | 52.08 | 51.32 | 51.81 | 868,041 | +0.46(+0.89%) |
Aug 09, 2022 | 51.15 | 51.37 | 50.72 | 51.36 | 1,842,835 | +0.44(+0.86%) |
Aug 08, 2022 | 51.03 | 51.38 | 50.78 | 50.92 | 654,512 | +0.24(+0.47%) |
Aug 05, 2022 | 49.68 | 50.74 | 49.68 | 50.68 | 797,912 | +0.43(+0.86%) |
Aug 04, 2022 | 50.34 | 50.53 | 49.79 | 50.25 | 696,058 | +0.01(+0.02%) |
Aug 03, 2022 | 49.61 | 50.91 | 49.27 | 50.24 | 1,390,696 | +0.63(+1.27%) |
Aug 02, 2022 | 49.44 | 50.19 | 49.36 | 49.61 | 790,664 | -0.03(-0.06%) |
Aug 01, 2022 | 49.60 | 49.83 | 49.05 | 49.63 | 821,369 | -0.03(-0.06%) |
Jul 29, 2022 | 48.88 | 49.87 | 48.74 | 49.66 | 768,828 | +0.53(+1.07%) |
Jul 28, 2022 | 48.19 | 49.28 | 48.13 | 49.14 | 1,029,299 | +1.22(+2.55%) |
Jul 27, 2022 | 48.14 | 48.27 | 47.22 | 47.91 | 990,999 | -0.21(-0.44%) |
Jul 26, 2022 | 47.86 | 48.50 | 47.67 | 48.12 | 1,414,322 | +0.37(+0.78%) |
Jul 25, 2022 | 47.47 | 47.99 | 47.20 | 47.75 | 1,284,503 | +0.46(+0.97%) |
Jul 22, 2022 | 47.24 | 47.83 | 47.03 | 47.29 | 1,564,986 | +0.50(+1.06%) |
Jul 21, 2022 | 46.90 | 49.10 | 46.41 | 46.80 | 2,319,234 | +0.63(+1.37%) |
Jul 20, 2022 | 46.08 | 46.89 | 46.06 | 46.16 | 1,278,512 | +0.02(+0.04%) |
Jul 19, 2022 | 45.34 | 46.31 | 45.25 | 46.15 | 975,764 | +1.32(+2.94%) |
Jul 18, 2022 | 45.31 | 45.58 | 44.76 | 44.83 | 1,096,251 | -0.15(-0.34%) |
Jul 15, 2022 | 45.03 | 45.40 | 44.58 | 44.98 | 652,483 | +0.51(+1.14%) |
Jul 14, 2022 | 44.80 | 45.05 | 44.34 | 44.47 | 698,086 | -1.03(-2.27%) |
Jul 13, 2022 | 45.34 | 45.83 | 44.92 | 45.50 | 1,317,478 | -0.33(-0.73%) |
Jul 12, 2022 | 45.72 | 46.33 | 45.44 | 45.84 | 777,679 | -0.08(-0.17%) |
Jul 11, 2022 | 45.99 | 46.28 | 45.68 | 45.92 | 725,248 | -0.22(-0.48%) |
Jul 08, 2022 | 46.16 | 46.41 | 45.87 | 46.14 | 694,246 | -0.16(-0.35%) |
Jul 07, 2022 | 46.64 | 46.93 | 46.19 | 46.30 | 646,989 | -0.21(-0.45%) |
Jul 06, 2022 | 46.43 | 47.01 | 46.27 | 46.51 | 1,028,170 | +0.33(+0.72%) |
Jul 05, 2022 | 46.05 | 46.31 | 45.11 | 46.17 | 1,190,763 | -0.18(-0.39%) |