Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.73 | 48.16 | 47.58 | 47.72 | 6,468,358 | -0.40(-0.83%) |
Sep 29, 2022 | 48.16 | 48.26 | 47.73 | 48.12 | 4,708,110 | -0.47(-0.97%) |
Sep 28, 2022 | 47.83 | 48.70 | 47.75 | 48.59 | 6,495,974 | +0.90(+1.88%) |
Sep 27, 2022 | 48.11 | 48.23 | 47.49 | 47.69 | 5,336,636 | -0.40(-0.83%) |
Sep 26, 2022 | 48.25 | 48.51 | 47.88 | 48.09 | 4,643,285 | -0.79(-1.62%) |
Sep 23, 2022 | 49.09 | 49.18 | 48.58 | 48.88 | 5,775,008 | -1.01(-2.02%) |
Sep 22, 2022 | 50.16 | 50.23 | 49.67 | 49.89 | 6,036,135 | +0.39(+0.79%) |
Sep 21, 2022 | 49.89 | 50.35 | 49.40 | 49.50 | 5,425,623 | -0.58(-1.15%) |
Sep 20, 2022 | 50.13 | 50.23 | 49.87 | 50.07 | 4,401,620 | -0.53(-1.04%) |
Sep 19, 2022 | 50.03 | 50.68 | 50.03 | 50.60 | 3,969,664 | +0.17(+0.33%) |
Sep 16, 2022 | 50.36 | 50.57 | 50.25 | 50.43 | 3,905,070 | -0.04(-0.08%) |
Sep 15, 2022 | 50.59 | 50.91 | 50.40 | 50.47 | 3,651,860 | -0.40(-0.79%) |
Sep 14, 2022 | 50.99 | 51.14 | 50.63 | 50.87 | 5,278,799 | +0.72(+1.44%) |
Sep 13, 2022 | 50.92 | 51.11 | 50.13 | 50.15 | 11,181,614 | -1.71(-3.30%) |
Sep 12, 2022 | 51.89 | 52.17 | 51.83 | 51.86 | 6,837,065 | +0.02(+0.04%) |
Sep 09, 2022 | 51.50 | 51.86 | 51.48 | 51.84 | 5,497,560 | +0.96(+1.88%) |
Sep 08, 2022 | 50.43 | 50.91 | 50.35 | 50.88 | 4,436,804 | +0.61(+1.20%) |
Sep 07, 2022 | 49.65 | 50.32 | 49.62 | 50.28 | 4,773,502 | -0.08(-0.16%) |
Sep 06, 2022 | 50.72 | 50.75 | 50.23 | 50.35 | 5,743,256 | -0.80(-1.57%) |
Sep 02, 2022 | 51.69 | 51.94 | 51.08 | 51.16 | 5,283,902 | -0.57(-1.10%) |
Sep 01, 2022 | 51.73 | 51.83 | 51.37 | 51.72 | 6,386,504 | -0.63(-1.19%) |
Aug 31, 2022 | 52.71 | 52.85 | 52.35 | 52.35 | 5,250,933 | -0.23(-0.45%) |
Aug 30, 2022 | 53.23 | 53.29 | 52.50 | 52.58 | 4,156,073 | -0.06(-0.11%) |
Aug 29, 2022 | 52.65 | 52.85 | 52.54 | 52.64 | 3,673,026 | -0.54(-1.01%) |
Aug 26, 2022 | 54.29 | 54.39 | 53.18 | 53.18 | 4,568,628 | -1.33(-2.44%) |
Aug 25, 2022 | 54.09 | 54.51 | 53.96 | 54.51 | 3,106,293 | +0.62(+1.14%) |
Aug 24, 2022 | 53.78 | 54.08 | 53.72 | 53.89 | 2,054,378 | -0.02(-0.04%) |
Aug 23, 2022 | 53.71 | 54.47 | 53.67 | 53.91 | 3,721,146 | +0.13(+0.24%) |
Aug 22, 2022 | 54.10 | 54.12 | 53.69 | 53.78 | 2,861,966 | -0.56(-1.02%) |
Aug 19, 2022 | 54.47 | 54.55 | 54.21 | 54.34 | 2,407,048 | -0.96(-1.73%) |
Aug 18, 2022 | 55.43 | 55.44 | 55.13 | 55.30 | 2,210,981 | -0.20(-0.35%) |
Aug 17, 2022 | 55.39 | 55.78 | 55.17 | 55.49 | 4,178,891 | -0.18(-0.32%) |
Aug 16, 2022 | 55.31 | 55.70 | 55.29 | 55.67 | 2,557,939 | -0.26(-0.47%) |
Aug 15, 2022 | 55.77 | 55.99 | 55.74 | 55.93 | 2,408,303 | +0.22(+0.40%) |
Aug 12, 2022 | 55.43 | 55.71 | 55.29 | 55.71 | 3,961,978 | +0.72(+1.31%) |
Aug 11, 2022 | 55.27 | 55.46 | 54.91 | 54.99 | 4,049,449 | -0.02(-0.04%) |
Aug 10, 2022 | 54.78 | 55.17 | 54.72 | 55.00 | 4,703,189 | +1.53(+2.87%) |
Aug 09, 2022 | 53.69 | 53.74 | 53.41 | 53.47 | 3,565,545 | -0.54(-0.99%) |
Aug 08, 2022 | 54.39 | 54.62 | 53.97 | 54.01 | 5,095,639 | -0.02(-0.04%) |
Aug 05, 2022 | 53.89 | 54.13 | 53.73 | 54.03 | 3,165,683 | -0.33(-0.61%) |
Aug 04, 2022 | 54.15 | 54.45 | 54.11 | 54.36 | 2,573,153 | -0.02(-0.04%) |
Aug 03, 2022 | 54.31 | 54.52 | 53.98 | 54.38 | 2,612,746 | -0.12(-0.22%) |
Aug 02, 2022 | 55.08 | 55.20 | 54.49 | 54.50 | 5,007,268 | -1.05(-1.90%) |
Aug 01, 2022 | 55.37 | 55.74 | 55.26 | 55.55 | 5,121,697 | +0.70(+1.28%) |
Jul 29, 2022 | 54.18 | 54.88 | 54.06 | 54.85 | 4,595,138 | +0.51(+0.93%) |
Jul 28, 2022 | 54.15 | 54.43 | 53.78 | 54.34 | 4,009,032 | +0.44(+0.82%) |
Jul 27, 2022 | 53.31 | 53.96 | 53.20 | 53.90 | 3,910,710 | +1.06(+2.02%) |
Jul 26, 2022 | 53.18 | 53.26 | 52.82 | 52.84 | 3,267,511 | -0.59(-1.10%) |
Jul 25, 2022 | 53.41 | 53.50 | 53.24 | 53.42 | 2,613,381 | -0.01(-0.02%) |
Jul 22, 2022 | 53.73 | 53.96 | 53.23 | 53.43 | 4,586,713 | +0.17(+0.31%) |
Jul 21, 2022 | 52.66 | 53.29 | 52.66 | 53.27 | 3,141,181 | +0.66(+1.26%) |
Jul 20, 2022 | 52.66 | 52.83 | 52.46 | 52.60 | 3,113,447 | +0.22(+0.43%) |
Jul 19, 2022 | 52.10 | 52.42 | 52.09 | 52.38 | 3,213,769 | +0.74(+1.44%) |
Jul 18, 2022 | 51.93 | 52.10 | 51.58 | 51.63 | 3,313,934 | +0.10(+0.19%) |
Jul 15, 2022 | 51.25 | 51.55 | 51.10 | 51.54 | 5,613,212 | +0.54(+1.05%) |
Jul 14, 2022 | 50.60 | 51.07 | 50.36 | 51.00 | 4,351,566 | -0.51(-0.99%) |
Jul 13, 2022 | 51.05 | 51.64 | 50.98 | 51.51 | 2,970,733 | -0.27(-0.53%) |
Jul 12, 2022 | 51.62 | 52.05 | 51.62 | 51.78 | 3,150,092 | +0.02(+0.04%) |
Jul 11, 2022 | 52.10 | 52.16 | 51.70 | 51.76 | 2,297,138 | -0.71(-1.36%) |
Jul 08, 2022 | 52.24 | 52.59 | 52.14 | 52.47 | 3,301,269 | +0.26(+0.51%) |
Jul 07, 2022 | 51.90 | 52.25 | 51.90 | 52.21 | 4,117,560 | +0.73(+1.42%) |
Jul 06, 2022 | 51.51 | 51.56 | 51.18 | 51.48 | 4,506,936 | -0.01(-0.02%) |
Jul 05, 2022 | 50.99 | 51.52 | 50.85 | 51.49 | 5,704,264 | -0.33(-0.64%) |