Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.43 | 47.51 | 45.84 | 46.68 | 5,337,621 | -0.06(-0.12%) |
Sep 29, 2022 | 47.50 | 47.51 | 46.12 | 46.73 | 3,792,871 | -1.21(-2.52%) |
Sep 28, 2022 | 46.42 | 48.17 | 46.40 | 47.94 | 3,896,967 | +1.16(+2.48%) |
Sep 27, 2022 | 45.67 | 47.10 | 45.61 | 46.78 | 4,847,165 | +1.86(+4.15%) |
Sep 26, 2022 | 46.41 | 47.63 | 44.90 | 44.92 | 7,010,814 | -1.95(-4.16%) |
Sep 23, 2022 | 48.95 | 49.20 | 46.16 | 46.87 | 7,387,812 | -3.85(-7.60%) |
Sep 22, 2022 | 52.50 | 53.38 | 50.70 | 50.72 | 3,909,563 | -0.95(-1.83%) |
Sep 21, 2022 | 53.29 | 53.47 | 51.48 | 51.67 | 5,327,624 | -0.78(-1.49%) |
Sep 20, 2022 | 52.45 | 53.16 | 51.13 | 52.45 | 6,241,148 | -0.54(-1.02%) |
Sep 19, 2022 | 49.43 | 53.43 | 49.27 | 52.99 | 5,806,895 | +2.58(+5.11%) |
Sep 16, 2022 | 50.73 | 51.12 | 48.71 | 50.41 | 15,425,314 | -1.36(-2.63%) |
Sep 15, 2022 | 51.33 | 52.24 | 50.87 | 51.77 | 5,261,566 | -0.28(-0.54%) |
Sep 14, 2022 | 50.90 | 52.36 | 50.65 | 52.05 | 5,919,131 | +1.25(+2.45%) |
Sep 13, 2022 | 49.80 | 52.20 | 49.77 | 50.81 | 6,063,926 | +0.16(+0.32%) |
Sep 12, 2022 | 54.82 | 55.15 | 50.10 | 50.64 | 10,294,191 | -3.67(-6.76%) |
Sep 09, 2022 | 53.47 | 54.46 | 52.95 | 54.31 | 4,150,304 | +2.01(+3.84%) |
Sep 08, 2022 | 51.42 | 52.35 | 50.79 | 52.31 | 3,440,542 | +1.00(+1.96%) |
Sep 07, 2022 | 50.97 | 51.66 | 50.31 | 51.30 | 3,566,967 | -0.86(-1.65%) |
Sep 06, 2022 | 53.54 | 53.96 | 52.06 | 52.16 | 3,770,793 | -0.80(-1.51%) |
Sep 02, 2022 | 52.38 | 53.40 | 51.20 | 52.96 | 4,188,466 | +1.93(+3.78%) |
Sep 01, 2022 | 50.95 | 51.34 | 49.81 | 51.03 | 5,256,226 | -0.99(-1.91%) |
Aug 31, 2022 | 54.36 | 54.36 | 51.95 | 52.03 | 9,686,810 | -3.21(-5.81%) |
Aug 30, 2022 | 57.19 | 57.18 | 54.49 | 55.23 | 5,343,073 | -2.89(-4.97%) |
Aug 29, 2022 | 58.49 | 59.28 | 57.00 | 58.12 | 5,263,455 | -1.38(-2.31%) |
Aug 26, 2022 | 60.20 | 60.84 | 59.18 | 59.50 | 5,260,161 | -0.16(-0.27%) |
Aug 25, 2022 | 59.58 | 60.67 | 58.40 | 59.66 | 6,612,958 | +1.20(+2.06%) |
Aug 24, 2022 | 55.68 | 58.56 | 55.53 | 58.46 | 8,246,866 | +3.31(+6.01%) |
Aug 23, 2022 | 54.22 | 55.59 | 54.18 | 55.15 | 4,506,193 | +1.82(+3.41%) |
Aug 22, 2022 | 51.01 | 53.68 | 50.97 | 53.32 | 4,180,621 | +1.77(+3.44%) |
Aug 19, 2022 | 52.13 | 52.13 | 51.25 | 51.55 | 2,997,253 | -1.17(-2.21%) |
Aug 18, 2022 | 52.92 | 53.18 | 52.20 | 52.72 | 2,832,303 | +0.50(+0.96%) |
Aug 17, 2022 | 51.94 | 52.93 | 51.67 | 52.22 | 2,907,209 | -0.17(-0.33%) |
Aug 16, 2022 | 51.76 | 52.67 | 51.69 | 52.39 | 3,148,230 | +1.18(+2.31%) |
Aug 15, 2022 | 51.21 | 51.85 | 50.72 | 51.21 | 4,151,277 | -1.63(-3.08%) |
Aug 12, 2022 | 52.36 | 53.16 | 52.08 | 52.83 | 3,056,450 | +0.09(+0.16%) |
Aug 11, 2022 | 52.30 | 53.54 | 52.30 | 52.75 | 2,868,490 | +0.74(+1.43%) |
Aug 10, 2022 | 52.29 | 52.68 | 51.01 | 52.01 | 3,353,085 | -0.02(-0.04%) |
Aug 09, 2022 | 50.89 | 52.57 | 50.89 | 52.02 | 4,327,120 | +1.64(+3.25%) |
Aug 08, 2022 | 50.85 | 52.39 | 49.65 | 50.39 | 6,548,850 | +0.09(+0.17%) |
Aug 05, 2022 | 49.34 | 51.49 | 49.13 | 50.30 | 3,876,376 | +0.49(+0.99%) |
Aug 04, 2022 | 51.16 | 51.81 | 49.56 | 49.81 | 4,254,659 | -1.18(-2.31%) |
Aug 03, 2022 | 51.56 | 52.82 | 49.91 | 50.98 | 4,871,096 | +0.68(+1.36%) |
Aug 02, 2022 | 47.44 | 51.71 | 47.06 | 50.30 | 7,483,228 | +0.80(+1.62%) |
Aug 01, 2022 | 50.23 | 50.36 | 48.69 | 49.50 | 6,247,572 | -1.22(-2.41%) |
Jul 29, 2022 | 49.69 | 50.80 | 48.95 | 50.72 | 4,860,720 | +1.79(+3.66%) |
Jul 28, 2022 | 49.68 | 50.36 | 48.35 | 48.93 | 4,871,542 | -0.31(-0.63%) |
Jul 27, 2022 | 47.74 | 49.44 | 46.51 | 49.24 | 4,719,918 | +1.41(+2.94%) |
Jul 26, 2022 | 49.01 | 49.52 | 47.59 | 47.83 | 4,989,583 | -0.82(-1.68%) |
Jul 25, 2022 | 46.62 | 48.71 | 46.24 | 48.65 | 5,109,257 | +2.76(+6.02%) |
Jul 22, 2022 | 46.56 | 47.59 | 45.67 | 45.89 | 3,627,441 | -0.52(-1.12%) |
Jul 21, 2022 | 45.61 | 46.42 | 44.68 | 46.41 | 3,695,479 | +0.14(+0.31%) |
Jul 20, 2022 | 45.64 | 46.46 | 45.46 | 46.26 | 3,726,876 | -0.04(-0.08%) |
Jul 19, 2022 | 44.39 | 46.56 | 44.21 | 46.30 | 5,025,668 | +2.27(+5.16%) |
Jul 18, 2022 | 44.37 | 45.07 | 43.60 | 44.03 | 6,020,693 | +0.66(+1.53%) |
Jul 15, 2022 | 42.75 | 43.62 | 42.18 | 43.37 | 4,698,651 | +1.30(+3.09%) |
Jul 14, 2022 | 43.37 | 43.97 | 41.59 | 42.06 | 7,341,742 | -2.54(-5.70%) |
Jul 13, 2022 | 43.05 | 45.37 | 43.03 | 44.61 | 6,584,970 | +1.39(+3.21%) |
Jul 12, 2022 | 42.40 | 43.75 | 42.16 | 43.22 | 5,374,295 | -0.05(-0.11%) |
Jul 11, 2022 | 42.84 | 43.83 | 42.64 | 43.27 | 6,055,196 | -0.29(-0.66%) |
Jul 08, 2022 | 44.20 | 44.39 | 42.88 | 43.56 | 4,332,086 | +0.09(+0.20%) |
Jul 07, 2022 | 44.34 | 45.09 | 42.96 | 43.47 | 6,732,316 | +0.65(+1.51%) |
Jul 06, 2022 | 42.41 | 43.01 | 40.94 | 42.83 | 9,441,192 | -0.06(-0.13%) |
Jul 05, 2022 | 43.29 | 43.59 | 42.20 | 42.88 | 9,110,003 | -2.31(-5.12%) |