Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.12 | 46.57 | 44.94 | 45.01 | 3,111,361 | -1.09(-2.37%) |
Sep 29, 2022 | 47.55 | 47.57 | 45.43 | 46.10 | 2,472,560 | -2.34(-4.84%) |
Sep 28, 2022 | 47.36 | 48.76 | 46.90 | 48.44 | 2,142,620 | +1.16(+2.46%) |
Sep 27, 2022 | 48.06 | 48.50 | 46.65 | 47.28 | 1,907,144 | -0.02(-0.04%) |
Sep 26, 2022 | 47.59 | 48.80 | 46.57 | 47.30 | 2,498,450 | -0.71(-1.47%) |
Sep 23, 2022 | 49.00 | 49.28 | 47.26 | 48.01 | 4,421,008 | -1.85(-3.71%) |
Sep 22, 2022 | 50.99 | 51.11 | 49.33 | 49.86 | 2,120,719 | -1.11(-2.18%) |
Sep 21, 2022 | 52.54 | 53.09 | 50.97 | 50.97 | 1,885,510 | -1.16(-2.23%) |
Sep 20, 2022 | 53.12 | 53.49 | 51.75 | 52.13 | 2,541,430 | -1.54(-2.87%) |
Sep 19, 2022 | 52.34 | 54.35 | 52.34 | 53.67 | 3,901,403 | +0.62(+1.17%) |
Sep 16, 2022 | 53.99 | 54.36 | 52.68 | 53.05 | 11,469,131 | -2.26(-4.09%) |
Sep 15, 2022 | 55.17 | 56.35 | 55.13 | 55.31 | 2,285,803 | -0.26(-0.47%) |
Sep 14, 2022 | 55.02 | 55.97 | 54.72 | 55.58 | 2,438,651 | +0.74(+1.34%) |
Sep 13, 2022 | 55.28 | 55.62 | 54.54 | 54.84 | 2,140,112 | -2.21(-3.87%) |
Sep 12, 2022 | 56.62 | 57.39 | 56.47 | 57.05 | 1,486,826 | +0.80(+1.43%) |
Sep 09, 2022 | 55.46 | 56.48 | 55.40 | 56.24 | 1,815,427 | +1.21(+2.20%) |
Sep 08, 2022 | 54.27 | 55.11 | 53.84 | 55.03 | 2,350,812 | +0.12(+0.21%) |
Sep 07, 2022 | 53.61 | 55.11 | 53.04 | 54.92 | 3,067,206 | +1.08(+2.01%) |
Sep 06, 2022 | 53.48 | 54.17 | 52.45 | 53.83 | 2,668,476 | +0.60(+1.13%) |
Sep 02, 2022 | 54.20 | 54.89 | 52.96 | 53.23 | 1,662,500 | +0.16(+0.31%) |
Sep 01, 2022 | 53.17 | 53.54 | 51.76 | 53.07 | 2,804,949 | -0.73(-1.35%) |
Aug 31, 2022 | 54.28 | 54.79 | 53.52 | 53.79 | 1,897,548 | +0.61(+1.15%) |
Aug 30, 2022 | 54.17 | 54.57 | 52.87 | 53.18 | 2,606,670 | -0.70(-1.29%) |
Aug 29, 2022 | 54.09 | 54.09 | 53.16 | 53.88 | 2,281,819 | -0.68(-1.24%) |
Aug 26, 2022 | 58.28 | 58.37 | 54.55 | 54.56 | 2,481,167 | -3.81(-6.53%) |
Aug 25, 2022 | 57.49 | 58.43 | 57.33 | 58.37 | 1,815,108 | +1.31(+2.29%) |
Aug 24, 2022 | 56.18 | 57.31 | 56.16 | 57.07 | 2,493,579 | +0.84(+1.50%) |
Aug 23, 2022 | 55.54 | 56.60 | 55.40 | 56.22 | 1,501,567 | +0.98(+1.77%) |
Aug 22, 2022 | 55.14 | 55.74 | 54.67 | 55.25 | 2,274,150 | -1.02(-1.81%) |
Aug 19, 2022 | 56.90 | 56.90 | 55.75 | 56.26 | 2,053,933 | -1.37(-2.38%) |
Aug 18, 2022 | 57.39 | 57.99 | 57.23 | 57.64 | 2,612,769 | +0.30(+0.52%) |
Aug 17, 2022 | 57.66 | 57.99 | 57.04 | 57.34 | 1,726,236 | -1.05(-1.81%) |
Aug 16, 2022 | 58.73 | 59.02 | 57.86 | 58.39 | 1,616,282 | -0.72(-1.22%) |
Aug 15, 2022 | 58.17 | 59.35 | 58.00 | 59.11 | 2,050,083 | +0.46(+0.79%) |
Aug 12, 2022 | 59.09 | 59.28 | 58.35 | 58.65 | 2,843,062 | +0.11(+0.18%) |
Aug 11, 2022 | 57.69 | 59.41 | 57.56 | 58.55 | 3,167,212 | +0.87(+1.50%) |
Aug 10, 2022 | 56.61 | 57.99 | 56.33 | 57.68 | 1,948,492 | +2.01(+3.61%) |
Aug 09, 2022 | 54.90 | 55.77 | 54.37 | 55.67 | 2,055,381 | +0.46(+0.84%) |
Aug 08, 2022 | 55.64 | 56.22 | 55.08 | 55.21 | 3,373,162 | -0.11(-0.19%) |
Aug 05, 2022 | 54.97 | 56.33 | 54.57 | 55.31 | 1,835,281 | -0.44(-0.79%) |
Aug 04, 2022 | 54.50 | 56.85 | 52.59 | 55.76 | 3,178,450 | +0.73(+1.33%) |
Aug 03, 2022 | 54.82 | 55.55 | 54.25 | 55.03 | 2,726,847 | +0.79(+1.45%) |
Aug 02, 2022 | 54.22 | 55.12 | 53.59 | 54.24 | 2,193,118 | -0.68(-1.24%) |
Aug 01, 2022 | 54.17 | 55.05 | 53.53 | 54.92 | 1,596,907 | +0.02(+0.03%) |
Jul 29, 2022 | 54.33 | 55.28 | 54.33 | 54.90 | 2,435,732 | +0.57(+1.04%) |
Jul 28, 2022 | 52.95 | 54.38 | 52.45 | 54.33 | 1,976,176 | +1.62(+3.06%) |
Jul 27, 2022 | 51.89 | 52.93 | 51.68 | 52.72 | 1,160,993 | +1.23(+2.39%) |
Jul 26, 2022 | 51.95 | 52.07 | 50.88 | 51.49 | 1,147,564 | -0.47(-0.91%) |
Jul 25, 2022 | 51.45 | 52.39 | 51.03 | 51.96 | 1,396,430 | +0.10(+0.19%) |
Jul 22, 2022 | 52.71 | 53.23 | 51.45 | 51.86 | 1,314,734 | -0.62(-1.17%) |
Jul 21, 2022 | 51.98 | 52.68 | 50.38 | 52.48 | 2,066,887 | +0.38(+0.72%) |
Jul 20, 2022 | 51.05 | 52.17 | 50.86 | 52.10 | 1,581,690 | +1.08(+2.11%) |
Jul 19, 2022 | 49.28 | 51.14 | 49.22 | 51.03 | 2,009,000 | +1.70(+3.45%) |
Jul 18, 2022 | 49.70 | 50.50 | 49.14 | 49.32 | 1,643,442 | +0.43(+0.89%) |
Jul 15, 2022 | 47.65 | 48.99 | 46.62 | 48.89 | 3,086,358 | +2.10(+4.48%) |
Jul 14, 2022 | 47.43 | 47.43 | 45.91 | 46.80 | 2,850,276 | -1.57(-3.24%) |
Jul 13, 2022 | 47.63 | 48.67 | 46.12 | 48.36 | 2,458,335 | -0.39(-0.81%) |
Jul 12, 2022 | 48.78 | 49.70 | 48.47 | 48.76 | 1,820,387 | +0.01(+0.02%) |
Jul 11, 2022 | 49.05 | 49.17 | 48.26 | 48.75 | 1,501,202 | -0.83(-1.67%) |
Jul 08, 2022 | 50.18 | 50.47 | 49.10 | 49.57 | 1,940,226 | -0.72(-1.43%) |
Jul 07, 2022 | 48.90 | 50.39 | 48.90 | 50.30 | 2,193,580 | +1.99(+4.12%) |
Jul 06, 2022 | 49.02 | 49.82 | 48.06 | 48.31 | 2,028,767 | -0.80(-1.63%) |
Jul 05, 2022 | 46.15 | 49.12 | 45.74 | 49.10 | 3,183,623 | +1.74(+3.67%) |