Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.93 | 42.48 | 40.58 | 41.59 | 2,121,934 | +0.65(+1.59%) |
Sep 29, 2022 | 41.02 | 41.10 | 40.08 | 40.94 | 1,672,314 | -0.83(-2.00%) |
Sep 28, 2022 | 41.36 | 42.12 | 40.72 | 41.77 | 2,336,087 | +0.60(+1.46%) |
Sep 27, 2022 | 42.01 | 42.20 | 40.67 | 41.17 | 1,406,230 | -0.15(-0.35%) |
Sep 26, 2022 | 42.20 | 43.42 | 41.23 | 41.31 | 1,538,774 | -1.45(-3.38%) |
Sep 23, 2022 | 42.73 | 43.24 | 41.84 | 42.76 | 2,029,661 | -1.12(-2.54%) |
Sep 22, 2022 | 44.29 | 44.69 | 43.55 | 43.88 | 1,577,751 | -0.01(-0.02%) |
Sep 21, 2022 | 44.54 | 45.82 | 43.88 | 43.88 | 1,963,153 | -0.50(-1.14%) |
Sep 20, 2022 | 43.82 | 44.81 | 42.92 | 44.39 | 3,459,004 | -1.95(-4.21%) |
Sep 19, 2022 | 43.70 | 46.52 | 43.45 | 46.34 | 3,101,330 | +1.85(+4.16%) |
Sep 16, 2022 | 46.46 | 46.46 | 44.33 | 44.49 | 5,195,780 | -2.81(-5.95%) |
Sep 15, 2022 | 48.06 | 48.59 | 47.01 | 47.30 | 2,082,841 | -0.97(-2.01%) |
Sep 14, 2022 | 49.84 | 50.02 | 47.42 | 48.27 | 2,219,505 | -1.59(-3.19%) |
Sep 13, 2022 | 52.37 | 52.60 | 49.77 | 49.86 | 1,944,161 | -4.18(-7.74%) |
Sep 12, 2022 | 54.31 | 54.84 | 53.72 | 54.04 | 1,225,093 | +0.30(+0.56%) |
Sep 09, 2022 | 53.22 | 54.12 | 52.92 | 53.74 | 1,071,839 | +1.22(+2.33%) |
Sep 08, 2022 | 51.35 | 52.53 | 50.47 | 52.52 | 987,479 | +0.42(+0.80%) |
Sep 07, 2022 | 50.87 | 52.23 | 50.44 | 52.10 | 1,017,194 | +0.95(+1.86%) |
Sep 06, 2022 | 51.06 | 52.26 | 50.08 | 51.15 | 1,607,062 | -0.65(-1.25%) |
Sep 02, 2022 | 53.06 | 53.18 | 51.55 | 51.80 | 1,198,485 | -0.31(-0.60%) |
Sep 01, 2022 | 52.13 | 52.38 | 51.13 | 52.11 | 1,276,201 | -0.90(-1.70%) |
Aug 31, 2022 | 53.63 | 53.75 | 52.54 | 53.01 | 1,264,614 | -0.48(-0.91%) |
Aug 30, 2022 | 54.37 | 54.81 | 52.82 | 53.50 | 1,097,232 | -0.77(-1.41%) |
Aug 29, 2022 | 53.70 | 55.10 | 53.69 | 54.26 | 895,448 | -0.51(-0.94%) |
Aug 26, 2022 | 56.67 | 57.10 | 54.76 | 54.78 | 812,736 | -1.82(-3.22%) |
Aug 25, 2022 | 54.93 | 56.64 | 54.78 | 56.60 | 1,095,342 | +2.22(+4.08%) |
Aug 24, 2022 | 54.25 | 55.06 | 53.98 | 54.38 | 866,915 | -0.19(-0.36%) |
Aug 23, 2022 | 53.51 | 55.35 | 53.51 | 54.57 | 946,435 | +1.22(+2.29%) |
Aug 22, 2022 | 53.82 | 54.31 | 52.99 | 53.35 | 1,150,632 | -1.56(-2.84%) |
Aug 19, 2022 | 56.00 | 56.40 | 54.77 | 54.91 | 1,361,405 | -1.46(-2.60%) |
Aug 18, 2022 | 56.22 | 56.58 | 55.76 | 56.38 | 954,057 | +0.53(+0.96%) |
Aug 17, 2022 | 55.87 | 56.18 | 55.18 | 55.84 | 974,542 | -0.64(-1.13%) |
Aug 16, 2022 | 55.37 | 56.79 | 55.37 | 56.48 | 1,121,441 | +1.01(+1.82%) |
Aug 15, 2022 | 55.35 | 56.18 | 54.93 | 55.47 | 1,075,254 | -0.87(-1.55%) |
Aug 12, 2022 | 54.79 | 56.41 | 54.59 | 56.35 | 1,096,195 | +1.62(+2.96%) |
Aug 11, 2022 | 53.86 | 55.53 | 53.86 | 54.73 | 1,179,629 | +1.43(+2.67%) |
Aug 10, 2022 | 52.90 | 54.04 | 52.90 | 53.30 | 1,337,680 | +1.38(+2.65%) |
Aug 09, 2022 | 51.94 | 52.29 | 51.40 | 51.92 | 1,226,052 | -0.03(-0.06%) |
Aug 08, 2022 | 51.69 | 53.33 | 51.69 | 51.95 | 1,549,364 | +0.87(+1.70%) |
Aug 05, 2022 | 50.37 | 51.91 | 50.31 | 51.08 | 1,656,865 | +0.68(+1.34%) |
Aug 04, 2022 | 49.85 | 50.66 | 49.17 | 50.41 | 1,668,472 | +1.12(+2.27%) |
Aug 03, 2022 | 50.13 | 50.24 | 49.28 | 49.29 | 1,316,520 | -0.50(-1.01%) |
Aug 02, 2022 | 49.47 | 50.41 | 48.88 | 49.79 | 1,434,322 | -0.15(-0.31%) |
Aug 01, 2022 | 49.73 | 50.92 | 48.81 | 49.94 | 2,192,502 | -0.56(-1.11%) |
Jul 29, 2022 | 50.14 | 51.13 | 48.32 | 50.50 | 3,159,601 | +2.59(+5.40%) |
Jul 28, 2022 | 48.20 | 48.32 | 47.13 | 47.91 | 1,751,948 | +0.13(+0.26%) |
Jul 27, 2022 | 47.06 | 47.91 | 46.48 | 47.79 | 1,060,501 | +0.86(+1.83%) |
Jul 26, 2022 | 47.22 | 47.34 | 46.41 | 46.93 | 1,038,353 | -0.46(-0.98%) |
Jul 25, 2022 | 46.65 | 47.49 | 46.22 | 47.39 | 1,244,339 | +1.10(+2.38%) |
Jul 22, 2022 | 47.23 | 47.68 | 46.00 | 46.29 | 826,969 | -0.60(-1.28%) |
Jul 21, 2022 | 46.17 | 46.97 | 45.71 | 46.89 | 843,171 | -0.21(-0.45%) |
Jul 20, 2022 | 46.80 | 47.22 | 46.19 | 47.10 | 1,152,953 | -0.19(-0.41%) |
Jul 19, 2022 | 46.67 | 47.63 | 46.59 | 47.30 | 1,201,281 | +1.55(+3.38%) |
Jul 18, 2022 | 45.88 | 46.39 | 45.54 | 45.75 | 1,533,965 | +0.88(+1.96%) |
Jul 15, 2022 | 45.71 | 45.95 | 44.58 | 44.87 | 959,195 | +0.00(+0.00%) |
Jul 14, 2022 | 44.28 | 44.91 | 43.77 | 44.87 | 1,248,349 | -0.58(-1.28%) |
Jul 13, 2022 | 44.56 | 46.02 | 44.48 | 45.45 | 1,444,065 | +0.33(+0.73%) |
Jul 12, 2022 | 44.90 | 46.19 | 44.90 | 45.12 | 1,470,086 | -0.47(-1.04%) |
Jul 11, 2022 | 45.17 | 46.38 | 45.01 | 45.60 | 1,541,785 | -0.48(-1.05%) |
Jul 08, 2022 | 46.39 | 46.90 | 45.81 | 46.08 | 1,577,746 | +0.06(+0.13%) |
Jul 07, 2022 | 44.68 | 46.57 | 44.68 | 46.02 | 2,332,116 | +2.49(+5.73%) |
Jul 06, 2022 | 43.05 | 43.83 | 42.19 | 43.53 | 2,688,044 | +0.54(+1.26%) |
Jul 05, 2022 | 42.97 | 43.29 | 41.57 | 42.99 | 2,156,454 | -1.07(-2.43%) |