Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.93 | 46.39 | 44.76 | 44.83 | 3,123,890 | -1.09(-2.37%) |
Sep 29, 2022 | 47.36 | 47.38 | 45.25 | 45.91 | 2,482,517 | -2.33(-4.84%) |
Sep 28, 2022 | 47.17 | 48.57 | 46.71 | 48.25 | 2,151,248 | +1.16(+2.46%) |
Sep 27, 2022 | 47.87 | 48.31 | 46.46 | 47.09 | 1,914,824 | -0.02(-0.04%) |
Sep 26, 2022 | 47.40 | 48.60 | 46.39 | 47.11 | 2,508,511 | -0.70(-1.47%) |
Sep 23, 2022 | 48.81 | 49.08 | 47.07 | 47.81 | 4,438,810 | -1.84(-3.71%) |
Sep 22, 2022 | 50.78 | 50.91 | 49.13 | 49.66 | 2,129,259 | -1.11(-2.18%) |
Sep 21, 2022 | 52.33 | 52.87 | 50.76 | 50.76 | 1,893,103 | -1.16(-2.23%) |
Sep 20, 2022 | 52.90 | 53.28 | 51.54 | 51.92 | 2,551,664 | -1.53(-2.87%) |
Sep 19, 2022 | 52.13 | 54.13 | 52.13 | 53.45 | 3,917,113 | +0.62(+1.17%) |
Sep 16, 2022 | 53.77 | 54.14 | 52.47 | 52.84 | 11,515,315 | -2.26(-4.09%) |
Sep 15, 2022 | 54.95 | 56.12 | 54.91 | 55.09 | 2,295,007 | -0.26(-0.47%) |
Sep 14, 2022 | 54.80 | 55.75 | 54.50 | 55.35 | 2,448,471 | +0.73(+1.34%) |
Sep 13, 2022 | 55.06 | 55.40 | 54.32 | 54.62 | 2,148,730 | -2.20(-3.87%) |
Sep 12, 2022 | 56.39 | 57.16 | 56.24 | 56.82 | 1,492,813 | +0.80(+1.43%) |
Sep 09, 2022 | 55.24 | 56.25 | 55.18 | 56.02 | 1,822,738 | +1.20(+2.20%) |
Sep 08, 2022 | 54.05 | 54.88 | 53.62 | 54.81 | 2,360,278 | +0.12(+0.21%) |
Sep 07, 2022 | 53.40 | 54.88 | 52.83 | 54.70 | 3,079,557 | +1.08(+2.01%) |
Sep 06, 2022 | 53.27 | 53.95 | 52.24 | 53.62 | 2,679,221 | +0.60(+1.13%) |
Sep 02, 2022 | 53.98 | 54.67 | 52.75 | 53.02 | 1,669,195 | +0.16(+0.31%) |
Sep 01, 2022 | 52.96 | 53.33 | 51.55 | 52.86 | 2,816,244 | -0.72(-1.35%) |
Aug 31, 2022 | 54.06 | 54.57 | 53.31 | 53.58 | 1,905,189 | +0.61(+1.15%) |
Aug 30, 2022 | 53.95 | 54.35 | 52.65 | 52.97 | 2,617,166 | -0.69(-1.29%) |
Aug 29, 2022 | 53.88 | 53.88 | 52.94 | 53.67 | 2,291,007 | -0.67(-1.24%) |
Aug 26, 2022 | 58.04 | 58.14 | 54.33 | 54.34 | 2,491,158 | -3.80(-6.53%) |
Aug 25, 2022 | 57.26 | 58.20 | 57.10 | 58.14 | 1,822,417 | +1.30(+2.29%) |
Aug 24, 2022 | 55.95 | 57.08 | 55.93 | 56.84 | 2,503,621 | +0.84(+1.50%) |
Aug 23, 2022 | 55.31 | 56.37 | 55.18 | 56.00 | 1,507,613 | +0.97(+1.77%) |
Aug 22, 2022 | 54.92 | 55.52 | 54.45 | 55.02 | 2,283,307 | -1.01(-1.81%) |
Aug 19, 2022 | 56.67 | 56.67 | 55.53 | 56.04 | 2,062,204 | -1.37(-2.38%) |
Aug 18, 2022 | 57.16 | 57.76 | 57.00 | 57.41 | 2,623,290 | +0.30(+0.52%) |
Aug 17, 2022 | 57.42 | 57.76 | 56.81 | 57.11 | 1,733,187 | -1.05(-1.81%) |
Aug 16, 2022 | 58.49 | 58.78 | 57.63 | 58.16 | 1,622,790 | -0.72(-1.22%) |
Aug 15, 2022 | 57.94 | 59.12 | 57.76 | 58.88 | 2,058,338 | +0.46(+0.79%) |
Aug 12, 2022 | 58.86 | 59.04 | 58.12 | 58.42 | 2,854,510 | +0.11(+0.18%) |
Aug 11, 2022 | 57.46 | 59.17 | 57.33 | 58.31 | 3,179,965 | +0.86(+1.50%) |
Aug 10, 2022 | 56.39 | 57.76 | 56.11 | 57.45 | 1,956,338 | +2.00(+3.61%) |
Aug 09, 2022 | 54.68 | 55.54 | 54.15 | 55.45 | 2,063,657 | +0.46(+0.84%) |
Aug 08, 2022 | 55.42 | 55.99 | 54.86 | 54.99 | 3,386,745 | -0.11(-0.19%) |
Aug 05, 2022 | 54.75 | 56.10 | 54.36 | 55.09 | 1,842,671 | -0.44(-0.79%) |
Aug 04, 2022 | 54.28 | 56.62 | 52.38 | 55.53 | 3,191,248 | +0.73(+1.33%) |
Aug 03, 2022 | 54.60 | 55.32 | 54.03 | 54.81 | 2,737,828 | +0.79(+1.45%) |
Aug 02, 2022 | 54.00 | 54.90 | 53.38 | 54.02 | 2,201,949 | -0.68(-1.24%) |
Aug 01, 2022 | 53.95 | 54.82 | 53.31 | 54.70 | 1,603,337 | +0.02(+0.03%) |
Jul 29, 2022 | 54.12 | 55.05 | 54.12 | 54.68 | 2,445,541 | +0.56(+1.04%) |
Jul 28, 2022 | 52.74 | 54.16 | 52.24 | 54.12 | 1,984,134 | +1.61(+3.06%) |
Jul 27, 2022 | 51.68 | 52.72 | 51.47 | 52.51 | 1,165,668 | +1.23(+2.39%) |
Jul 26, 2022 | 51.74 | 51.87 | 50.68 | 51.28 | 1,152,185 | -0.47(-0.91%) |
Jul 25, 2022 | 51.24 | 52.18 | 50.82 | 51.75 | 1,402,053 | +0.10(+0.19%) |
Jul 22, 2022 | 52.50 | 53.02 | 51.24 | 51.66 | 1,320,028 | -0.61(-1.17%) |
Jul 21, 2022 | 51.77 | 52.47 | 50.18 | 52.27 | 2,075,209 | +0.37(+0.72%) |
Jul 20, 2022 | 50.84 | 51.96 | 50.66 | 51.89 | 1,588,059 | +1.07(+2.11%) |
Jul 19, 2022 | 49.08 | 50.94 | 49.02 | 50.82 | 2,017,090 | +1.70(+3.45%) |
Jul 18, 2022 | 49.50 | 50.30 | 48.95 | 49.13 | 1,650,059 | +0.43(+0.89%) |
Jul 15, 2022 | 47.46 | 48.79 | 46.44 | 48.70 | 3,098,786 | +2.09(+4.48%) |
Jul 14, 2022 | 47.24 | 47.24 | 45.73 | 46.61 | 2,861,753 | -1.56(-3.24%) |
Jul 13, 2022 | 47.44 | 48.48 | 45.94 | 48.17 | 2,468,234 | -0.39(-0.81%) |
Jul 12, 2022 | 48.58 | 49.50 | 48.27 | 48.56 | 1,827,717 | +0.01(+0.02%) |
Jul 11, 2022 | 48.85 | 48.97 | 48.06 | 48.55 | 1,507,247 | -0.82(-1.67%) |
Jul 08, 2022 | 49.98 | 50.27 | 48.91 | 49.38 | 1,948,039 | -0.72(-1.43%) |
Jul 07, 2022 | 48.71 | 50.19 | 48.71 | 50.09 | 2,202,413 | +1.98(+4.12%) |
Jul 06, 2022 | 48.82 | 49.62 | 47.86 | 48.11 | 2,036,936 | -0.79(-1.63%) |
Jul 05, 2022 | 45.97 | 48.93 | 45.56 | 48.91 | 3,196,442 | +1.73(+3.67%) |