Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.73 | 46.18 | 44.56 | 44.63 | 3,137,667 | -1.08(-2.37%) |
Sep 29, 2022 | 47.15 | 47.17 | 45.05 | 45.71 | 2,493,465 | -2.32(-4.84%) |
Sep 28, 2022 | 46.96 | 48.35 | 46.51 | 48.04 | 2,160,735 | +1.15(+2.46%) |
Sep 27, 2022 | 47.66 | 48.09 | 46.26 | 46.88 | 1,923,269 | -0.02(-0.04%) |
Sep 26, 2022 | 47.19 | 48.39 | 46.18 | 46.90 | 2,519,574 | -0.70(-1.47%) |
Sep 23, 2022 | 48.59 | 48.87 | 46.86 | 47.60 | 4,458,386 | -1.83(-3.71%) |
Sep 22, 2022 | 50.56 | 50.68 | 48.92 | 49.44 | 2,138,649 | -1.10(-2.18%) |
Sep 21, 2022 | 52.10 | 52.64 | 50.54 | 50.54 | 1,901,452 | -1.15(-2.23%) |
Sep 20, 2022 | 52.67 | 53.05 | 51.32 | 51.69 | 2,562,917 | -1.53(-2.87%) |
Sep 19, 2022 | 51.90 | 53.89 | 51.90 | 53.22 | 3,934,388 | +0.61(+1.17%) |
Sep 16, 2022 | 53.54 | 53.90 | 52.24 | 52.60 | 11,566,100 | -2.25(-4.09%) |
Sep 15, 2022 | 54.71 | 55.88 | 54.67 | 54.85 | 2,305,129 | -0.26(-0.47%) |
Sep 14, 2022 | 54.56 | 55.50 | 54.26 | 55.11 | 2,459,269 | +0.73(+1.34%) |
Sep 13, 2022 | 54.82 | 55.16 | 54.08 | 54.38 | 2,158,206 | -2.19(-3.87%) |
Sep 12, 2022 | 56.15 | 56.90 | 55.99 | 56.57 | 1,499,397 | +0.80(+1.43%) |
Sep 09, 2022 | 54.99 | 56.00 | 54.94 | 55.77 | 1,830,776 | +1.20(+2.20%) |
Sep 08, 2022 | 53.81 | 54.64 | 53.39 | 54.57 | 2,370,687 | +0.12(+0.21%) |
Sep 07, 2022 | 53.16 | 54.64 | 52.59 | 54.46 | 3,093,139 | +1.07(+2.01%) |
Sep 06, 2022 | 53.04 | 53.72 | 52.01 | 53.38 | 2,691,037 | +0.60(+1.13%) |
Sep 02, 2022 | 53.75 | 54.43 | 52.52 | 52.79 | 1,676,556 | +0.16(+0.31%) |
Sep 01, 2022 | 52.73 | 53.09 | 51.33 | 52.62 | 2,828,665 | -0.72(-1.35%) |
Aug 31, 2022 | 53.82 | 54.33 | 53.07 | 53.34 | 1,913,591 | +0.60(+1.15%) |
Aug 30, 2022 | 53.72 | 54.11 | 52.42 | 52.74 | 2,628,709 | -0.69(-1.29%) |
Aug 29, 2022 | 53.64 | 53.64 | 52.71 | 53.43 | 2,301,111 | -0.67(-1.24%) |
Aug 26, 2022 | 57.79 | 57.88 | 54.09 | 54.10 | 2,502,144 | -3.78(-6.53%) |
Aug 25, 2022 | 57.01 | 57.94 | 56.85 | 57.88 | 1,830,455 | +1.30(+2.29%) |
Aug 24, 2022 | 55.70 | 56.83 | 55.69 | 56.59 | 2,514,662 | +0.84(+1.50%) |
Aug 23, 2022 | 55.07 | 56.13 | 54.94 | 55.75 | 1,514,262 | +0.97(+1.77%) |
Aug 22, 2022 | 54.68 | 55.27 | 54.21 | 54.78 | 2,293,377 | -1.01(-1.81%) |
Aug 19, 2022 | 56.42 | 56.42 | 55.28 | 55.79 | 2,071,299 | -1.36(-2.38%) |
Aug 18, 2022 | 56.91 | 57.51 | 56.75 | 57.15 | 2,634,859 | +0.30(+0.52%) |
Aug 17, 2022 | 57.17 | 57.51 | 56.56 | 56.86 | 1,740,831 | -1.05(-1.81%) |
Aug 16, 2022 | 58.24 | 58.52 | 57.38 | 57.90 | 1,629,947 | -0.72(-1.22%) |
Aug 15, 2022 | 57.68 | 58.86 | 57.51 | 58.62 | 2,067,416 | +0.46(+0.79%) |
Aug 12, 2022 | 58.60 | 58.78 | 57.86 | 58.16 | 2,867,100 | +0.10(+0.18%) |
Aug 11, 2022 | 57.21 | 58.91 | 57.08 | 58.05 | 3,193,990 | +0.86(+1.50%) |
Aug 10, 2022 | 56.14 | 57.50 | 55.86 | 57.20 | 1,964,966 | +1.99(+3.61%) |
Aug 09, 2022 | 54.44 | 55.30 | 53.92 | 55.20 | 2,072,758 | +0.46(+0.84%) |
Aug 08, 2022 | 55.18 | 55.75 | 54.62 | 54.75 | 3,401,681 | -0.10(-0.19%) |
Aug 05, 2022 | 54.51 | 55.86 | 54.12 | 54.85 | 1,850,798 | -0.44(-0.79%) |
Aug 04, 2022 | 54.04 | 56.37 | 52.15 | 55.29 | 3,205,323 | +0.72(+1.33%) |
Aug 03, 2022 | 54.36 | 55.08 | 53.79 | 54.57 | 2,749,902 | +0.78(+1.45%) |
Aug 02, 2022 | 53.76 | 54.66 | 53.14 | 53.78 | 2,211,660 | -0.68(-1.24%) |
Aug 01, 2022 | 53.72 | 54.58 | 53.08 | 54.46 | 1,610,408 | +0.02(+0.03%) |
Jul 29, 2022 | 53.88 | 54.81 | 53.88 | 54.44 | 2,456,326 | +0.56(+1.04%) |
Jul 28, 2022 | 52.51 | 53.93 | 52.01 | 53.88 | 1,992,884 | +1.60(+3.06%) |
Jul 27, 2022 | 51.46 | 52.49 | 51.25 | 52.28 | 1,170,809 | +1.22(+2.39%) |
Jul 26, 2022 | 51.51 | 51.64 | 50.46 | 51.06 | 1,157,266 | -0.47(-0.91%) |
Jul 25, 2022 | 51.02 | 51.95 | 50.60 | 51.52 | 1,408,236 | +0.10(+0.19%) |
Jul 22, 2022 | 52.27 | 52.78 | 51.02 | 51.43 | 1,325,850 | -0.61(-1.17%) |
Jul 21, 2022 | 51.54 | 52.24 | 49.96 | 52.04 | 2,084,362 | +0.37(+0.72%) |
Jul 20, 2022 | 50.62 | 51.73 | 50.44 | 51.67 | 1,595,063 | +1.07(+2.11%) |
Jul 19, 2022 | 48.86 | 50.71 | 48.81 | 50.60 | 2,025,986 | +1.69(+3.45%) |
Jul 18, 2022 | 49.28 | 50.08 | 48.73 | 48.91 | 1,657,337 | +0.43(+0.88%) |
Jul 15, 2022 | 47.25 | 48.58 | 46.23 | 48.48 | 3,112,452 | +2.08(+4.48%) |
Jul 14, 2022 | 47.03 | 47.03 | 45.53 | 46.40 | 2,874,374 | -1.55(-3.24%) |
Jul 13, 2022 | 47.23 | 48.26 | 45.74 | 47.96 | 2,479,120 | -0.39(-0.81%) |
Jul 12, 2022 | 48.37 | 49.28 | 48.06 | 48.35 | 1,835,778 | +0.01(+0.02%) |
Jul 11, 2022 | 48.63 | 48.76 | 47.85 | 48.34 | 1,513,894 | -0.82(-1.67%) |
Jul 08, 2022 | 49.76 | 50.05 | 48.69 | 49.16 | 1,956,630 | -0.72(-1.43%) |
Jul 07, 2022 | 48.49 | 49.97 | 48.49 | 49.87 | 2,212,126 | +1.97(+4.12%) |
Jul 06, 2022 | 48.61 | 49.40 | 47.65 | 47.90 | 2,045,920 | -0.79(-1.63%) |
Jul 05, 2022 | 45.76 | 48.71 | 45.36 | 48.69 | 3,210,540 | +1.73(+3.67%) |