Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.74 | 46.19 | 44.57 | 44.64 | 3,137,008 | -1.08(-2.37%) |
Sep 29, 2022 | 47.16 | 47.18 | 45.06 | 45.72 | 2,492,942 | -2.32(-4.84%) |
Sep 28, 2022 | 46.97 | 48.36 | 46.52 | 48.05 | 2,160,282 | +1.15(+2.46%) |
Sep 27, 2022 | 47.67 | 48.10 | 46.27 | 46.89 | 1,922,865 | -0.02(-0.04%) |
Sep 26, 2022 | 47.20 | 48.40 | 46.19 | 46.91 | 2,519,045 | -0.70(-1.47%) |
Sep 23, 2022 | 48.60 | 48.88 | 46.87 | 47.61 | 4,457,451 | -1.83(-3.71%) |
Sep 22, 2022 | 50.57 | 50.70 | 48.93 | 49.45 | 2,138,200 | -1.10(-2.18%) |
Sep 21, 2022 | 52.11 | 52.65 | 50.55 | 50.55 | 1,901,053 | -1.15(-2.23%) |
Sep 20, 2022 | 52.68 | 53.06 | 51.33 | 51.70 | 2,562,379 | -1.53(-2.87%) |
Sep 19, 2022 | 51.91 | 53.90 | 51.91 | 53.23 | 3,933,562 | +0.61(+1.17%) |
Sep 16, 2022 | 53.55 | 53.91 | 52.25 | 52.62 | 11,563,673 | -2.25(-4.09%) |
Sep 15, 2022 | 54.72 | 55.89 | 54.68 | 54.86 | 2,304,645 | -0.26(-0.47%) |
Sep 14, 2022 | 54.57 | 55.51 | 54.28 | 55.12 | 2,458,753 | +0.73(+1.34%) |
Sep 13, 2022 | 54.83 | 55.17 | 54.09 | 54.39 | 2,157,753 | -2.19(-3.87%) |
Sep 12, 2022 | 56.16 | 56.92 | 56.00 | 56.58 | 1,499,082 | +0.80(+1.43%) |
Sep 09, 2022 | 55.01 | 56.01 | 54.95 | 55.78 | 1,830,392 | +1.20(+2.20%) |
Sep 08, 2022 | 53.82 | 54.66 | 53.40 | 54.58 | 2,370,190 | +0.12(+0.21%) |
Sep 07, 2022 | 53.17 | 54.66 | 52.61 | 54.47 | 3,092,490 | +1.08(+2.01%) |
Sep 06, 2022 | 53.05 | 53.73 | 52.02 | 53.39 | 2,690,472 | +0.60(+1.13%) |
Sep 02, 2022 | 53.76 | 54.44 | 52.53 | 52.80 | 1,676,204 | +0.16(+0.31%) |
Sep 01, 2022 | 52.74 | 53.10 | 51.34 | 52.63 | 2,828,071 | -0.72(-1.35%) |
Aug 31, 2022 | 53.83 | 54.34 | 53.09 | 53.35 | 1,913,190 | +0.60(+1.15%) |
Aug 30, 2022 | 53.73 | 54.12 | 52.43 | 52.75 | 2,628,157 | -0.69(-1.29%) |
Aug 29, 2022 | 53.65 | 53.65 | 52.72 | 53.44 | 2,300,628 | -0.67(-1.24%) |
Aug 26, 2022 | 57.80 | 57.90 | 54.10 | 54.11 | 2,501,619 | -3.78(-6.53%) |
Aug 25, 2022 | 57.02 | 57.95 | 56.86 | 57.90 | 1,830,070 | +1.30(+2.29%) |
Aug 24, 2022 | 55.72 | 56.84 | 55.70 | 56.60 | 2,514,134 | +0.84(+1.50%) |
Aug 23, 2022 | 55.08 | 56.14 | 54.95 | 55.76 | 1,513,944 | +0.97(+1.77%) |
Aug 22, 2022 | 54.69 | 55.28 | 54.22 | 54.79 | 2,292,896 | -1.01(-1.81%) |
Aug 19, 2022 | 56.44 | 56.44 | 55.29 | 55.80 | 2,070,864 | -1.36(-2.38%) |
Aug 18, 2022 | 56.93 | 57.52 | 56.76 | 57.17 | 2,634,306 | +0.30(+0.52%) |
Aug 17, 2022 | 57.18 | 57.52 | 56.58 | 56.87 | 1,740,465 | -1.05(-1.81%) |
Aug 16, 2022 | 58.25 | 58.53 | 57.39 | 57.91 | 1,629,605 | -0.72(-1.22%) |
Aug 15, 2022 | 57.70 | 58.87 | 57.52 | 58.63 | 2,066,982 | +0.46(+0.79%) |
Aug 12, 2022 | 58.61 | 58.79 | 57.88 | 58.17 | 2,866,498 | +0.10(+0.18%) |
Aug 11, 2022 | 57.22 | 58.93 | 57.09 | 58.07 | 3,193,320 | +0.86(+1.50%) |
Aug 10, 2022 | 56.15 | 57.51 | 55.87 | 57.21 | 1,964,554 | +1.99(+3.61%) |
Aug 09, 2022 | 54.45 | 55.31 | 53.93 | 55.22 | 2,072,323 | +0.46(+0.84%) |
Aug 08, 2022 | 55.19 | 55.76 | 54.63 | 54.76 | 3,400,967 | -0.10(-0.19%) |
Aug 05, 2022 | 54.52 | 55.87 | 54.13 | 54.86 | 1,850,410 | -0.44(-0.79%) |
Aug 04, 2022 | 54.05 | 56.38 | 52.16 | 55.30 | 3,204,650 | +0.72(+1.33%) |
Aug 03, 2022 | 54.38 | 55.09 | 53.80 | 54.58 | 2,749,325 | +0.78(+1.45%) |
Aug 02, 2022 | 53.78 | 54.67 | 53.16 | 53.79 | 2,211,196 | -0.68(-1.24%) |
Aug 01, 2022 | 53.73 | 54.60 | 53.09 | 54.47 | 1,610,070 | +0.02(+0.04%) |
Jul 29, 2022 | 53.89 | 54.82 | 53.89 | 54.45 | 2,455,811 | +0.56(+1.04%) |
Jul 28, 2022 | 52.52 | 53.94 | 52.02 | 53.89 | 1,992,466 | +1.60(+3.06%) |
Jul 27, 2022 | 51.47 | 52.50 | 51.26 | 52.29 | 1,170,563 | +1.22(+2.39%) |
Jul 26, 2022 | 51.52 | 51.65 | 50.47 | 51.07 | 1,157,023 | -0.47(-0.91%) |
Jul 25, 2022 | 51.03 | 51.96 | 50.61 | 51.53 | 1,407,941 | +0.10(+0.19%) |
Jul 22, 2022 | 52.28 | 52.79 | 51.03 | 51.44 | 1,325,572 | -0.61(-1.17%) |
Jul 21, 2022 | 51.55 | 52.25 | 49.97 | 52.05 | 2,083,924 | +0.37(+0.72%) |
Jul 20, 2022 | 50.63 | 51.74 | 50.45 | 51.68 | 1,594,728 | +1.07(+2.11%) |
Jul 19, 2022 | 48.87 | 50.72 | 48.82 | 50.61 | 2,025,560 | +1.69(+3.45%) |
Jul 18, 2022 | 49.29 | 50.09 | 48.74 | 48.92 | 1,656,989 | +0.43(+0.88%) |
Jul 15, 2022 | 47.26 | 48.59 | 46.24 | 48.49 | 3,111,799 | +2.08(+4.48%) |
Jul 14, 2022 | 47.04 | 47.04 | 45.54 | 46.41 | 2,873,771 | -1.55(-3.24%) |
Jul 13, 2022 | 47.24 | 48.27 | 45.75 | 47.97 | 2,478,599 | -0.39(-0.81%) |
Jul 12, 2022 | 48.38 | 49.29 | 48.07 | 48.36 | 1,835,392 | +0.01(+0.02%) |
Jul 11, 2022 | 48.65 | 48.77 | 47.86 | 48.35 | 1,513,577 | -0.82(-1.67%) |
Jul 08, 2022 | 49.77 | 50.06 | 48.70 | 49.17 | 1,956,219 | -0.72(-1.43%) |
Jul 07, 2022 | 48.50 | 49.98 | 48.50 | 49.88 | 2,211,662 | +1.97(+4.12%) |
Jul 06, 2022 | 48.62 | 49.41 | 47.66 | 47.91 | 2,045,490 | -0.79(-1.63%) |
Jul 05, 2022 | 45.77 | 48.72 | 45.37 | 48.70 | 3,209,866 | +1.73(+3.67%) |