Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.79 | 45.97 | 44.98 | 45.07 | 2,656,605 | -0.57(-1.25%) |
Sep 29, 2022 | 46.48 | 46.69 | 45.33 | 45.64 | 2,349,024 | -1.53(-3.23%) |
Sep 28, 2022 | 44.76 | 47.43 | 44.63 | 47.17 | 4,278,756 | +2.87(+6.47%) |
Sep 27, 2022 | 44.51 | 45.00 | 43.70 | 44.30 | 1,861,477 | +0.28(+0.64%) |
Sep 26, 2022 | 45.01 | 45.39 | 44.01 | 44.02 | 2,142,295 | -1.11(-2.46%) |
Sep 23, 2022 | 44.72 | 45.19 | 44.27 | 45.13 | 1,650,457 | +0.14(+0.32%) |
Sep 22, 2022 | 45.60 | 45.61 | 44.79 | 44.99 | 1,413,099 | -0.97(-2.12%) |
Sep 21, 2022 | 47.05 | 47.65 | 45.96 | 45.96 | 1,386,495 | -0.70(-1.49%) |
Sep 20, 2022 | 47.15 | 47.39 | 46.42 | 46.66 | 1,935,912 | -1.03(-2.17%) |
Sep 19, 2022 | 46.88 | 47.98 | 46.72 | 47.69 | 1,484,546 | +0.61(+1.29%) |
Sep 16, 2022 | 46.81 | 47.79 | 46.56 | 47.08 | 6,086,588 | -0.21(-0.45%) |
Sep 15, 2022 | 46.89 | 48.11 | 46.75 | 47.29 | 1,758,823 | +0.34(+0.72%) |
Sep 14, 2022 | 47.83 | 47.89 | 46.25 | 46.95 | 2,016,078 | -0.76(-1.60%) |
Sep 13, 2022 | 49.29 | 49.38 | 47.68 | 47.72 | 2,068,625 | -3.16(-6.20%) |
Sep 12, 2022 | 50.82 | 51.73 | 50.53 | 50.87 | 1,397,195 | +0.41(+0.80%) |
Sep 09, 2022 | 49.46 | 50.57 | 49.45 | 50.47 | 1,213,110 | +1.06(+2.15%) |
Sep 08, 2022 | 48.89 | 49.43 | 48.17 | 49.41 | 1,386,349 | +0.32(+0.65%) |
Sep 07, 2022 | 47.68 | 49.15 | 47.22 | 49.09 | 1,785,473 | +1.53(+3.23%) |
Sep 06, 2022 | 48.21 | 48.29 | 46.92 | 47.55 | 1,860,783 | -0.58(-1.20%) |
Sep 02, 2022 | 49.64 | 49.64 | 47.90 | 48.13 | 1,808,689 | -0.88(-1.79%) |
Sep 01, 2022 | 48.87 | 49.13 | 48.29 | 49.01 | 1,972,603 | -0.10(-0.20%) |
Aug 31, 2022 | 49.35 | 49.78 | 48.71 | 49.11 | 2,844,192 | -0.18(-0.37%) |
Aug 30, 2022 | 49.30 | 50.04 | 49.09 | 49.29 | 2,278,341 | +0.26(+0.53%) |
Aug 29, 2022 | 48.88 | 49.47 | 48.58 | 49.03 | 1,612,425 | -0.21(-0.43%) |
Aug 26, 2022 | 51.42 | 51.57 | 49.20 | 49.24 | 1,288,871 | -2.20(-4.28%) |
Aug 25, 2022 | 50.98 | 51.55 | 50.61 | 51.44 | 1,079,488 | +0.73(+1.45%) |
Aug 24, 2022 | 50.49 | 51.05 | 50.18 | 50.71 | 722,718 | +0.16(+0.32%) |
Aug 23, 2022 | 51.17 | 51.43 | 50.41 | 50.55 | 1,018,294 | -0.61(-1.19%) |
Aug 22, 2022 | 52.65 | 52.69 | 51.10 | 51.15 | 1,162,018 | -2.31(-4.32%) |
Aug 19, 2022 | 54.09 | 54.43 | 53.31 | 53.46 | 1,594,379 | -0.88(-1.62%) |
Aug 18, 2022 | 54.42 | 54.62 | 53.94 | 54.34 | 1,300,708 | +0.00(+0.00%) |
Aug 17, 2022 | 53.61 | 54.45 | 53.07 | 54.34 | 2,308,831 | +0.24(+0.45%) |
Aug 16, 2022 | 52.97 | 54.34 | 52.86 | 54.10 | 1,459,742 | +0.58(+1.08%) |
Aug 15, 2022 | 53.57 | 53.77 | 52.97 | 53.52 | 1,008,795 | -0.14(-0.25%) |
Aug 12, 2022 | 53.10 | 53.69 | 52.95 | 53.65 | 1,566,558 | +0.79(+1.50%) |
Aug 11, 2022 | 51.90 | 53.85 | 51.84 | 52.86 | 2,568,837 | +1.34(+2.60%) |
Aug 10, 2022 | 50.32 | 51.75 | 50.32 | 51.52 | 1,716,732 | +2.35(+4.79%) |
Aug 09, 2022 | 50.49 | 50.49 | 48.85 | 49.17 | 1,931,900 | -1.71(-3.36%) |
Aug 08, 2022 | 51.09 | 51.56 | 50.63 | 50.88 | 1,425,885 | +0.25(+0.49%) |
Aug 05, 2022 | 50.20 | 50.67 | 49.44 | 50.63 | 1,223,901 | -0.16(-0.32%) |
Aug 04, 2022 | 49.81 | 50.99 | 49.57 | 50.79 | 2,332,708 | +0.63(+1.26%) |
Aug 03, 2022 | 51.33 | 51.43 | 50.03 | 50.16 | 2,025,063 | -0.96(-1.88%) |
Aug 02, 2022 | 52.63 | 52.80 | 51.03 | 51.12 | 1,444,882 | -1.73(-3.27%) |
Aug 01, 2022 | 52.67 | 53.30 | 52.24 | 52.85 | 1,179,891 | -0.34(-0.63%) |
Jul 29, 2022 | 53.32 | 53.57 | 52.63 | 53.18 | 1,775,362 | +0.10(+0.18%) |
Jul 28, 2022 | 51.99 | 53.72 | 51.39 | 53.09 | 3,649,399 | +1.31(+2.52%) |
Jul 27, 2022 | 52.38 | 52.43 | 50.76 | 51.78 | 3,624,729 | -1.14(-2.16%) |
Jul 26, 2022 | 52.87 | 53.15 | 52.24 | 52.92 | 1,587,371 | -0.29(-0.54%) |
Jul 25, 2022 | 53.90 | 54.23 | 52.87 | 53.21 | 1,769,250 | -0.86(-1.60%) |
Jul 22, 2022 | 54.47 | 54.98 | 53.54 | 54.08 | 1,760,233 | +0.01(+0.02%) |
Jul 21, 2022 | 52.55 | 54.08 | 52.24 | 54.07 | 1,695,479 | +1.44(+2.74%) |
Jul 20, 2022 | 52.30 | 52.72 | 52.09 | 52.63 | 1,277,329 | +0.46(+0.88%) |
Jul 19, 2022 | 51.49 | 52.27 | 51.11 | 52.16 | 1,515,683 | +1.21(+2.37%) |
Jul 18, 2022 | 51.50 | 51.84 | 50.74 | 50.95 | 1,302,147 | -0.52(-1.01%) |
Jul 15, 2022 | 51.70 | 51.82 | 50.60 | 51.47 | 1,709,702 | +0.51(+1.00%) |
Jul 14, 2022 | 49.96 | 51.25 | 49.84 | 50.96 | 2,220,431 | -0.11(-0.21%) |
Jul 13, 2022 | 49.87 | 51.21 | 49.29 | 51.07 | 1,730,688 | +0.36(+0.70%) |
Jul 12, 2022 | 50.67 | 51.81 | 50.35 | 50.71 | 1,394,665 | +0.10(+0.19%) |
Jul 11, 2022 | 50.25 | 50.97 | 50.16 | 50.62 | 1,065,020 | +0.14(+0.29%) |
Jul 08, 2022 | 50.52 | 50.69 | 49.89 | 50.47 | 1,378,077 | +0.11(+0.21%) |
Jul 07, 2022 | 50.31 | 50.73 | 49.68 | 50.37 | 1,399,519 | +0.04(+0.08%) |
Jul 06, 2022 | 50.93 | 51.42 | 49.73 | 50.33 | 2,025,895 | -0.24(-0.47%) |
Jul 05, 2022 | 48.92 | 50.67 | 48.84 | 50.57 | 2,891,413 | +1.01(+2.03%) |