Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.96 | 49.03 | 48.60 | 48.69 | 3,842,959 | -0.34(-0.69%) |
Sep 29, 2022 | 49.32 | 49.39 | 48.99 | 49.03 | 2,775,650 | -0.68(-1.36%) |
Sep 28, 2022 | 49.27 | 49.75 | 49.12 | 49.70 | 2,983,273 | +0.84(+1.71%) |
Sep 27, 2022 | 49.22 | 49.25 | 48.79 | 48.87 | 4,834,926 | -0.23(-0.46%) |
Sep 26, 2022 | 49.83 | 49.85 | 49.09 | 49.09 | 4,346,724 | -0.83(-1.66%) |
Sep 23, 2022 | 49.93 | 50.08 | 49.85 | 49.92 | 3,977,381 | -0.21(-0.41%) |
Sep 22, 2022 | 50.46 | 50.49 | 50.06 | 50.13 | 4,528,780 | -0.59(-1.17%) |
Sep 21, 2022 | 50.67 | 50.82 | 50.35 | 50.72 | 2,824,192 | +0.10(+0.20%) |
Sep 20, 2022 | 50.47 | 50.68 | 50.47 | 50.62 | 3,532,130 | -0.08(-0.15%) |
Sep 19, 2022 | 50.74 | 50.84 | 50.61 | 50.69 | 3,482,352 | -0.22(-0.42%) |
Sep 16, 2022 | 51.05 | 51.13 | 50.89 | 50.91 | 1,829,712 | -0.23(-0.44%) |
Sep 15, 2022 | 51.27 | 51.34 | 51.09 | 51.13 | 1,516,473 | -0.24(-0.46%) |
Sep 14, 2022 | 51.25 | 51.41 | 51.25 | 51.37 | 1,501,400 | +0.13(+0.26%) |
Sep 13, 2022 | 51.07 | 51.28 | 51.07 | 51.24 | 2,494,747 | -0.15(-0.29%) |
Sep 12, 2022 | 51.60 | 51.64 | 51.29 | 51.39 | 2,036,395 | -0.16(-0.31%) |
Sep 09, 2022 | 51.55 | 51.63 | 51.44 | 51.55 | 1,681,327 | +0.01(+0.02%) |
Sep 08, 2022 | 51.72 | 51.78 | 51.51 | 51.54 | 2,106,962 | -0.26(-0.51%) |
Sep 07, 2022 | 51.72 | 51.82 | 51.67 | 51.80 | 2,162,330 | +0.20(+0.38%) |
Sep 06, 2022 | 51.92 | 51.92 | 51.59 | 51.60 | 2,545,490 | -0.49(-0.94%) |
Sep 02, 2022 | 52.00 | 52.12 | 51.85 | 52.09 | 1,592,380 | +0.27(+0.53%) |
Sep 01, 2022 | 51.89 | 51.96 | 51.72 | 51.82 | 6,155,649 | -0.41(-0.79%) |
Aug 31, 2022 | 52.56 | 52.65 | 52.08 | 52.23 | 2,352,001 | -0.41(-0.78%) |
Aug 30, 2022 | 52.66 | 52.76 | 52.54 | 52.64 | 1,946,246 | -0.08(-0.16%) |
Aug 29, 2022 | 52.76 | 52.79 | 52.68 | 52.73 | 998,691 | -0.21(-0.41%) |
Aug 26, 2022 | 52.97 | 53.04 | 52.81 | 52.94 | 1,835,558 | -0.08(-0.16%) |
Aug 25, 2022 | 52.95 | 53.04 | 52.92 | 53.03 | 1,274,082 | +0.17(+0.32%) |
Aug 24, 2022 | 52.79 | 52.86 | 52.72 | 52.86 | 1,499,555 | +0.00(+0.00%) |
Aug 23, 2022 | 52.80 | 53.00 | 52.76 | 52.86 | 2,015,245 | +0.07(+0.12%) |
Aug 22, 2022 | 52.88 | 52.88 | 52.75 | 52.79 | 1,294,221 | -0.10(-0.19%) |
Aug 19, 2022 | 52.88 | 52.95 | 52.82 | 52.89 | 1,694,714 | -0.09(-0.18%) |
Aug 18, 2022 | 52.78 | 53.06 | 52.67 | 52.99 | 2,027,086 | +0.30(+0.57%) |
Aug 17, 2022 | 52.75 | 52.80 | 52.63 | 52.69 | 1,529,373 | -0.15(-0.28%) |
Aug 16, 2022 | 52.85 | 52.88 | 52.70 | 52.84 | 1,400,915 | -0.01(-0.02%) |
Aug 15, 2022 | 52.92 | 52.96 | 52.84 | 52.85 | 1,088,718 | -0.05(-0.09%) |
Aug 12, 2022 | 52.86 | 52.92 | 52.73 | 52.89 | 1,297,455 | +0.23(+0.44%) |
Aug 11, 2022 | 52.94 | 53.01 | 52.63 | 52.66 | 1,983,890 | -0.22(-0.42%) |
Aug 10, 2022 | 52.96 | 53.12 | 52.86 | 52.88 | 1,936,313 | -0.07(-0.14%) |
Aug 09, 2022 | 53.03 | 53.06 | 52.92 | 52.96 | 1,003,859 | -0.14(-0.26%) |
Aug 08, 2022 | 53.01 | 53.12 | 52.98 | 53.10 | 1,952,112 | +0.34(+0.64%) |
Aug 05, 2022 | 52.77 | 52.84 | 52.69 | 52.76 | 1,753,515 | -0.50(-0.95%) |
Aug 04, 2022 | 53.18 | 53.32 | 53.13 | 53.27 | 1,956,028 | -0.01(-0.02%) |
Aug 03, 2022 | 53.03 | 53.30 | 52.88 | 53.28 | 1,709,541 | +0.27(+0.51%) |
Aug 02, 2022 | 53.55 | 53.66 | 52.94 | 53.01 | 2,138,302 | -0.65(-1.20%) |
Aug 01, 2022 | 53.57 | 53.73 | 53.47 | 53.65 | 5,551,214 | -0.01(-0.02%) |
Jul 29, 2022 | 53.48 | 53.73 | 53.41 | 53.66 | 2,662,291 | +0.32(+0.59%) |
Jul 28, 2022 | 53.30 | 53.38 | 53.10 | 53.35 | 3,168,921 | +0.56(+1.05%) |
Jul 27, 2022 | 52.60 | 52.92 | 52.58 | 52.79 | 2,074,063 | +0.31(+0.58%) |
Jul 26, 2022 | 52.77 | 52.84 | 52.46 | 52.49 | 1,612,644 | +0.04(+0.07%) |
Jul 25, 2022 | 52.44 | 52.60 | 52.39 | 52.45 | 3,065,803 | -0.13(-0.25%) |
Jul 22, 2022 | 52.40 | 52.65 | 52.39 | 52.58 | 6,105,007 | +0.44(+0.84%) |
Jul 21, 2022 | 51.86 | 52.14 | 51.76 | 52.14 | 6,051,333 | +0.33(+0.64%) |
Jul 20, 2022 | 52.03 | 52.08 | 51.76 | 51.81 | 2,009,017 | -0.05(-0.09%) |
Jul 19, 2022 | 51.91 | 52.01 | 51.85 | 51.86 | 1,998,110 | -0.07(-0.14%) |
Jul 18, 2022 | 51.99 | 52.02 | 51.83 | 51.93 | 1,901,347 | -0.06(-0.11%) |
Jul 15, 2022 | 51.78 | 52.02 | 51.75 | 51.99 | 2,574,060 | +0.28(+0.54%) |
Jul 14, 2022 | 51.56 | 51.77 | 51.47 | 51.71 | 3,378,979 | -0.07(-0.14%) |
Jul 13, 2022 | 51.54 | 51.94 | 51.48 | 51.78 | 2,540,255 | +0.23(+0.45%) |
Jul 12, 2022 | 51.57 | 51.75 | 51.53 | 51.55 | 2,962,171 | -0.02(-0.04%) |
Jul 11, 2022 | 51.60 | 51.74 | 51.52 | 51.57 | 2,433,776 | +0.07(+0.14%) |
Jul 08, 2022 | 51.58 | 51.60 | 51.39 | 51.49 | 1,944,933 | -0.01(-0.02%) |
Jul 07, 2022 | 51.81 | 51.82 | 51.47 | 51.50 | 1,997,949 | -0.08(-0.16%) |
Jul 06, 2022 | 52.07 | 52.09 | 51.59 | 51.59 | 2,597,694 | -0.48(-0.93%) |
Jul 05, 2022 | 52.24 | 52.29 | 52.01 | 52.07 | 3,268,629 | -0.16(-0.30%) |