Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.62 | 49.12 | 48.03 | 48.05 | 10,201,501 | -0.64(-1.31%) |
Sep 29, 2022 | 49.50 | 49.76 | 48.06 | 48.69 | 11,335,299 | -1.34(-2.68%) |
Sep 28, 2022 | 50.44 | 50.49 | 49.82 | 50.03 | 8,574,528 | -0.01(-0.02%) |
Sep 27, 2022 | 50.33 | 50.69 | 49.29 | 50.04 | 10,110,392 | +0.09(+0.19%) |
Sep 26, 2022 | 50.09 | 51.35 | 49.84 | 49.95 | 13,468,374 | -0.09(-0.19%) |
Sep 23, 2022 | 50.04 | 50.45 | 49.26 | 50.04 | 10,548,052 | -0.63(-1.24%) |
Sep 22, 2022 | 50.39 | 50.94 | 50.02 | 50.67 | 9,118,190 | +0.11(+0.21%) |
Sep 21, 2022 | 51.95 | 51.99 | 50.51 | 50.56 | 8,168,958 | -1.06(-2.06%) |
Sep 20, 2022 | 51.51 | 52.09 | 51.12 | 51.62 | 6,732,475 | -0.36(-0.69%) |
Sep 19, 2022 | 50.85 | 52.32 | 50.74 | 51.98 | 6,464,078 | +0.51(+0.99%) |
Sep 16, 2022 | 50.70 | 51.63 | 50.53 | 51.47 | 18,458,290 | -1.95(-3.66%) |
Sep 15, 2022 | 54.09 | 54.88 | 53.29 | 53.42 | 6,343,063 | -0.87(-1.60%) |
Sep 14, 2022 | 54.81 | 55.04 | 53.24 | 54.29 | 8,008,418 | -0.63(-1.14%) |
Sep 13, 2022 | 56.79 | 57.25 | 54.74 | 54.91 | 9,301,578 | -3.47(-5.95%) |
Sep 12, 2022 | 57.68 | 59.29 | 57.57 | 58.39 | 9,371,854 | +0.99(+1.73%) |
Sep 09, 2022 | 57.78 | 58.12 | 57.12 | 57.40 | 8,676,973 | +0.21(+0.37%) |
Sep 08, 2022 | 56.23 | 57.43 | 55.88 | 57.19 | 4,670,160 | +0.15(+0.26%) |
Sep 07, 2022 | 55.74 | 57.16 | 55.60 | 57.04 | 4,415,696 | +1.10(+1.97%) |
Sep 06, 2022 | 56.20 | 56.31 | 55.15 | 55.94 | 5,202,050 | -0.21(-0.37%) |
Sep 02, 2022 | 57.20 | 57.64 | 55.90 | 56.15 | 5,207,667 | -0.50(-0.89%) |
Sep 01, 2022 | 56.78 | 56.78 | 55.37 | 56.65 | 6,431,174 | -0.28(-0.49%) |
Aug 31, 2022 | 58.46 | 58.75 | 56.87 | 56.93 | 8,255,611 | -1.31(-2.25%) |
Aug 30, 2022 | 59.50 | 59.83 | 57.62 | 58.24 | 5,534,630 | -0.71(-1.21%) |
Aug 29, 2022 | 58.02 | 59.57 | 57.58 | 58.95 | 6,323,886 | +0.60(+1.04%) |
Aug 26, 2022 | 60.77 | 60.95 | 58.30 | 58.35 | 6,934,922 | -2.22(-3.67%) |
Aug 25, 2022 | 59.98 | 61.77 | 59.93 | 60.57 | 6,708,893 | +1.09(+1.82%) |
Aug 24, 2022 | 59.03 | 59.91 | 58.82 | 59.49 | 6,152,226 | +0.50(+0.84%) |
Aug 23, 2022 | 58.13 | 59.92 | 58.13 | 58.99 | 6,142,040 | +1.02(+1.77%) |
Aug 22, 2022 | 59.02 | 59.05 | 57.65 | 57.97 | 6,544,474 | -2.28(-3.78%) |
Aug 19, 2022 | 60.85 | 60.92 | 59.90 | 60.25 | 4,662,917 | -1.16(-1.88%) |
Aug 18, 2022 | 61.84 | 61.93 | 61.25 | 61.40 | 5,159,312 | -0.55(-0.89%) |
Aug 17, 2022 | 62.06 | 62.31 | 61.44 | 61.95 | 5,210,450 | -0.89(-1.42%) |
Aug 16, 2022 | 61.49 | 63.02 | 61.35 | 62.85 | 7,449,049 | +0.98(+1.58%) |
Aug 15, 2022 | 61.48 | 62.13 | 61.30 | 61.87 | 4,393,502 | -0.09(-0.15%) |
Aug 12, 2022 | 61.47 | 61.99 | 60.90 | 61.96 | 6,649,276 | +0.80(+1.31%) |
Aug 11, 2022 | 60.47 | 61.40 | 60.43 | 61.16 | 11,698,180 | +1.36(+2.28%) |
Aug 10, 2022 | 59.08 | 60.31 | 58.85 | 59.80 | 13,122,525 | +1.71(+2.95%) |
Aug 09, 2022 | 58.43 | 58.98 | 58.04 | 58.09 | 6,092,735 | -0.19(-0.33%) |
Aug 08, 2022 | 58.82 | 59.52 | 58.03 | 58.28 | 7,904,691 | +0.64(+1.10%) |
Aug 05, 2022 | 56.92 | 58.17 | 56.74 | 57.64 | 5,985,906 | +0.53(+0.94%) |
Aug 04, 2022 | 57.74 | 57.86 | 57.02 | 57.11 | 5,577,528 | -0.83(-1.43%) |
Aug 03, 2022 | 58.08 | 58.37 | 57.41 | 57.94 | 7,815,760 | +0.29(+0.51%) |
Aug 02, 2022 | 58.33 | 58.95 | 57.61 | 57.64 | 7,466,696 | -1.12(-1.90%) |
Aug 01, 2022 | 56.82 | 59.19 | 56.35 | 58.76 | 11,926,681 | +1.47(+2.56%) |
Jul 29, 2022 | 56.59 | 57.77 | 56.14 | 57.29 | 10,230,600 | +0.60(+1.05%) |
Jul 28, 2022 | 57.79 | 58.06 | 56.52 | 56.70 | 14,517,322 | +1.21(+2.18%) |
Jul 27, 2022 | 55.81 | 56.12 | 54.34 | 55.49 | 9,301,708 | +0.05(+0.10%) |
Jul 26, 2022 | 54.02 | 56.88 | 53.60 | 55.43 | 23,271,664 | +2.44(+4.61%) |
Jul 25, 2022 | 52.23 | 53.43 | 51.96 | 52.99 | 7,607,745 | +0.13(+0.25%) |
Jul 22, 2022 | 53.02 | 53.30 | 52.59 | 52.86 | 7,240,737 | +0.05(+0.09%) |
Jul 21, 2022 | 52.48 | 52.98 | 52.01 | 52.81 | 7,676,220 | +0.19(+0.35%) |
Jul 20, 2022 | 51.40 | 52.93 | 51.20 | 52.63 | 8,843,371 | +0.89(+1.72%) |
Jul 19, 2022 | 50.00 | 51.78 | 49.98 | 51.74 | 8,092,839 | +2.37(+4.81%) |
Jul 18, 2022 | 49.91 | 50.47 | 49.09 | 49.36 | 8,525,395 | +0.64(+1.30%) |
Jul 15, 2022 | 48.12 | 48.83 | 47.28 | 48.73 | 7,548,021 | +1.37(+2.90%) |
Jul 14, 2022 | 47.29 | 47.41 | 46.51 | 47.36 | 6,573,452 | -0.71(-1.48%) |
Jul 13, 2022 | 48.10 | 48.60 | 47.45 | 48.07 | 5,595,051 | -0.78(-1.60%) |
Jul 12, 2022 | 47.29 | 50.02 | 47.29 | 48.85 | 9,385,794 | +0.86(+1.79%) |
Jul 11, 2022 | 48.36 | 48.54 | 47.61 | 47.99 | 6,158,613 | -1.04(-2.12%) |
Jul 08, 2022 | 48.74 | 49.91 | 48.22 | 49.03 | 7,989,304 | +0.19(+0.40%) |
Jul 07, 2022 | 48.50 | 48.94 | 48.02 | 48.84 | 8,120,023 | +1.11(+2.32%) |
Jul 06, 2022 | 47.72 | 48.34 | 47.08 | 47.73 | 6,310,769 | -0.36(-0.74%) |
Jul 05, 2022 | 47.68 | 48.15 | 46.46 | 48.09 | 10,364,025 | -1.17(-2.38%) |