Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.32 | 45.99 | 44.41 | 44.52 | 710,037 | -0.73(-1.61%) |
Sep 29, 2022 | 46.44 | 46.44 | 44.83 | 45.25 | 648,313 | -1.53(-3.27%) |
Sep 28, 2022 | 45.33 | 47.02 | 45.21 | 46.78 | 628,108 | +1.52(+3.36%) |
Sep 27, 2022 | 46.32 | 46.67 | 45.04 | 45.26 | 746,637 | -0.81(-1.77%) |
Sep 26, 2022 | 46.47 | 46.95 | 45.50 | 46.08 | 990,916 | -0.75(-1.59%) |
Sep 23, 2022 | 46.76 | 46.92 | 45.83 | 46.82 | 659,978 | -0.34(-0.73%) |
Sep 22, 2022 | 47.68 | 47.81 | 47.13 | 47.17 | 611,346 | -0.78(-1.64%) |
Sep 21, 2022 | 49.17 | 49.32 | 47.93 | 47.95 | 638,381 | -1.11(-2.26%) |
Sep 20, 2022 | 50.19 | 50.23 | 48.65 | 49.06 | 450,145 | -1.30(-2.57%) |
Sep 19, 2022 | 49.42 | 50.50 | 49.25 | 50.36 | 510,139 | +0.40(+0.81%) |
Sep 16, 2022 | 49.53 | 50.15 | 49.10 | 49.95 | 974,300 | +0.24(+0.47%) |
Sep 15, 2022 | 49.64 | 50.59 | 49.51 | 49.72 | 773,952 | +0.21(+0.42%) |
Sep 14, 2022 | 50.32 | 50.46 | 48.69 | 49.51 | 882,730 | -0.86(-1.71%) |
Sep 13, 2022 | 51.68 | 51.88 | 50.06 | 50.38 | 1,283,176 | -2.24(-4.25%) |
Sep 12, 2022 | 51.39 | 52.64 | 51.39 | 52.61 | 799,608 | +1.39(+2.72%) |
Sep 09, 2022 | 50.49 | 51.36 | 50.49 | 51.22 | 685,822 | +0.91(+1.81%) |
Sep 08, 2022 | 49.28 | 50.68 | 49.11 | 50.31 | 739,373 | +0.94(+1.91%) |
Sep 07, 2022 | 47.32 | 49.75 | 47.25 | 49.36 | 696,710 | +2.00(+4.23%) |
Sep 06, 2022 | 47.55 | 47.78 | 47.09 | 47.36 | 494,425 | -0.13(-0.27%) |
Sep 02, 2022 | 48.19 | 48.60 | 47.28 | 47.49 | 630,336 | -0.28(-0.60%) |
Sep 01, 2022 | 47.02 | 47.78 | 46.96 | 47.77 | 595,403 | +0.12(+0.25%) |
Aug 31, 2022 | 48.21 | 48.21 | 47.32 | 47.66 | 706,771 | -0.28(-0.59%) |
Aug 30, 2022 | 48.76 | 48.76 | 47.83 | 47.94 | 1,298,368 | -0.65(-1.33%) |
Aug 29, 2022 | 47.74 | 48.71 | 47.55 | 48.59 | 559,037 | +0.58(+1.21%) |
Aug 26, 2022 | 50.42 | 50.50 | 48.00 | 48.01 | 968,975 | -2.29(-4.55%) |
Aug 25, 2022 | 50.29 | 50.67 | 49.89 | 50.30 | 788,254 | +0.15(+0.29%) |
Aug 24, 2022 | 49.50 | 50.29 | 49.27 | 50.15 | 1,032,841 | +0.48(+0.97%) |
Aug 23, 2022 | 50.15 | 50.49 | 49.42 | 49.67 | 833,477 | -0.66(-1.31%) |
Aug 22, 2022 | 51.15 | 51.20 | 50.26 | 50.33 | 624,705 | -1.20(-2.32%) |
Aug 19, 2022 | 51.52 | 52.06 | 51.17 | 51.52 | 471,625 | -0.44(-0.85%) |
Aug 18, 2022 | 52.16 | 52.33 | 51.63 | 51.96 | 537,102 | -0.18(-0.34%) |
Aug 17, 2022 | 51.88 | 52.50 | 51.84 | 52.14 | 956,794 | -0.19(-0.36%) |
Aug 16, 2022 | 52.80 | 53.04 | 52.07 | 52.33 | 726,357 | -0.52(-0.98%) |
Aug 15, 2022 | 52.57 | 53.09 | 52.29 | 52.85 | 539,019 | +0.04(+0.07%) |
Aug 12, 2022 | 51.94 | 52.97 | 51.94 | 52.81 | 750,516 | +0.93(+1.80%) |
Aug 11, 2022 | 52.05 | 52.89 | 51.71 | 51.88 | 414,136 | -0.18(-0.34%) |
Aug 10, 2022 | 51.18 | 52.06 | 51.07 | 52.05 | 492,453 | +1.34(+2.65%) |
Aug 09, 2022 | 51.70 | 52.06 | 50.45 | 50.71 | 771,513 | -1.10(-2.12%) |
Aug 08, 2022 | 51.72 | 52.40 | 51.70 | 51.81 | 608,155 | -0.11(-0.21%) |
Aug 05, 2022 | 51.71 | 52.22 | 51.24 | 51.92 | 1,366,399 | +0.04(+0.08%) |
Aug 04, 2022 | 52.43 | 52.49 | 51.65 | 51.88 | 1,767,138 | -0.47(-0.90%) |
Aug 03, 2022 | 50.04 | 52.65 | 49.91 | 52.35 | 3,806,345 | +2.39(+4.79%) |
Aug 02, 2022 | 49.51 | 50.39 | 48.08 | 49.95 | 1,478,820 | +0.22(+0.43%) |
Aug 01, 2022 | 49.28 | 50.24 | 48.85 | 49.74 | 1,036,055 | +0.07(+0.14%) |
Jul 29, 2022 | 48.82 | 49.84 | 48.60 | 49.67 | 619,364 | +0.66(+1.34%) |
Jul 28, 2022 | 48.36 | 49.15 | 48.18 | 49.01 | 1,168,168 | +0.51(+1.05%) |
Jul 27, 2022 | 48.70 | 49.00 | 47.96 | 48.50 | 706,175 | -0.22(-0.44%) |
Jul 26, 2022 | 48.72 | 48.88 | 48.32 | 48.72 | 605,195 | +0.01(+0.02%) |
Jul 25, 2022 | 48.99 | 49.15 | 48.41 | 48.71 | 575,716 | -0.34(-0.70%) |
Jul 22, 2022 | 49.27 | 50.30 | 48.74 | 49.05 | 1,035,648 | +0.79(+1.63%) |
Jul 21, 2022 | 48.35 | 48.54 | 47.62 | 48.27 | 658,272 | +0.00(+0.00%) |
Jul 20, 2022 | 48.70 | 48.94 | 48.02 | 48.27 | 708,325 | -0.43(-0.89%) |
Jul 19, 2022 | 48.36 | 49.08 | 48.16 | 48.70 | 663,137 | +0.77(+1.60%) |
Jul 18, 2022 | 48.54 | 48.63 | 47.91 | 47.93 | 386,372 | -0.44(-0.91%) |
Jul 15, 2022 | 47.70 | 48.46 | 47.10 | 48.37 | 874,643 | +1.43(+3.05%) |
Jul 14, 2022 | 46.81 | 47.26 | 46.13 | 46.94 | 907,659 | -0.45(-0.95%) |
Jul 13, 2022 | 46.78 | 47.96 | 46.50 | 47.39 | 916,206 | +0.10(+0.21%) |
Jul 12, 2022 | 46.77 | 47.81 | 46.72 | 47.29 | 336,907 | +0.27(+0.58%) |
Jul 11, 2022 | 47.37 | 47.54 | 46.87 | 47.02 | 514,250 | -0.20(-0.43%) |
Jul 08, 2022 | 47.29 | 48.47 | 46.95 | 47.22 | 668,130 | -0.14(-0.29%) |
Jul 07, 2022 | 46.61 | 47.38 | 46.54 | 47.36 | 1,118,555 | +0.93(+2.00%) |
Jul 06, 2022 | 46.44 | 46.87 | 46.04 | 46.43 | 1,254,043 | +0.09(+0.19%) |
Jul 05, 2022 | 44.59 | 46.37 | 44.45 | 46.35 | 1,457,655 | +0.95(+2.08%) |