Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.08 | 47.74 | 46.53 | 46.59 | 452,913 | -0.41(-0.87%) |
Sep 29, 2022 | 47.00 | 47.29 | 46.30 | 47.00 | 571,911 | -0.62(-1.29%) |
Sep 28, 2022 | 46.77 | 47.92 | 46.68 | 47.61 | 1,242,163 | +0.89(+1.91%) |
Sep 27, 2022 | 47.56 | 47.74 | 46.17 | 46.72 | 1,634,911 | -0.44(-0.93%) |
Sep 26, 2022 | 47.56 | 48.10 | 46.75 | 47.16 | 529,358 | -0.86(-1.80%) |
Sep 23, 2022 | 48.43 | 48.49 | 47.16 | 48.02 | 619,484 | -0.92(-1.88%) |
Sep 22, 2022 | 50.36 | 50.47 | 48.89 | 48.94 | 486,794 | -1.29(-2.57%) |
Sep 21, 2022 | 51.44 | 51.89 | 50.20 | 50.23 | 420,532 | -1.11(-2.16%) |
Sep 20, 2022 | 51.56 | 51.75 | 50.85 | 51.34 | 307,570 | -0.72(-1.38%) |
Sep 19, 2022 | 50.80 | 52.23 | 50.80 | 52.06 | 290,866 | +0.53(+1.03%) |
Sep 16, 2022 | 51.55 | 51.65 | 50.94 | 51.53 | 367,297 | -0.69(-1.32%) |
Sep 15, 2022 | 51.53 | 52.95 | 51.53 | 52.22 | 2,539,711 | +0.65(+1.26%) |
Sep 14, 2022 | 51.94 | 52.21 | 50.91 | 51.57 | 1,134,705 | -0.24(-0.47%) |
Sep 13, 2022 | 52.76 | 53.08 | 51.61 | 51.81 | 355,881 | -2.16(-4.00%) |
Sep 12, 2022 | 53.65 | 54.34 | 53.58 | 53.97 | 326,359 | +0.53(+0.99%) |
Sep 09, 2022 | 53.26 | 53.77 | 53.26 | 53.44 | 222,944 | +0.37(+0.69%) |
Sep 08, 2022 | 51.12 | 53.07 | 51.00 | 53.07 | 616,243 | +1.59(+3.09%) |
Sep 07, 2022 | 50.22 | 51.63 | 50.12 | 51.48 | 547,473 | +1.04(+2.05%) |
Sep 06, 2022 | 51.19 | 51.23 | 49.87 | 50.44 | 392,503 | -0.41(-0.81%) |
Sep 02, 2022 | 51.81 | 52.39 | 50.64 | 50.86 | 375,652 | -0.40(-0.77%) |
Sep 01, 2022 | 51.07 | 51.25 | 50.25 | 51.25 | 393,788 | -0.02(-0.04%) |
Aug 31, 2022 | 51.90 | 52.00 | 51.17 | 51.27 | 845,472 | -0.30(-0.58%) |
Aug 30, 2022 | 51.98 | 52.07 | 51.16 | 51.58 | 275,049 | -0.12(-0.24%) |
Aug 29, 2022 | 51.81 | 52.11 | 51.39 | 51.70 | 306,829 | -0.47(-0.90%) |
Aug 26, 2022 | 54.17 | 54.30 | 52.12 | 52.17 | 413,166 | -1.78(-3.30%) |
Aug 25, 2022 | 53.20 | 53.99 | 53.06 | 53.95 | 228,596 | +0.91(+1.72%) |
Aug 24, 2022 | 52.86 | 53.27 | 52.57 | 53.03 | 400,521 | +0.08(+0.16%) |
Aug 23, 2022 | 53.07 | 53.51 | 52.89 | 52.95 | 363,224 | -0.19(-0.35%) |
Aug 22, 2022 | 53.47 | 53.47 | 52.85 | 53.14 | 249,621 | -1.19(-2.18%) |
Aug 19, 2022 | 54.98 | 54.98 | 54.08 | 54.33 | 167,889 | -1.09(-1.97%) |
Aug 18, 2022 | 55.31 | 55.44 | 54.93 | 55.42 | 121,600 | -0.04(-0.07%) |
Aug 17, 2022 | 55.29 | 55.71 | 54.98 | 55.46 | 1,735,606 | -0.49(-0.88%) |
Aug 16, 2022 | 55.26 | 56.28 | 55.26 | 55.95 | 616,989 | +0.44(+0.80%) |
Aug 15, 2022 | 55.07 | 55.62 | 54.87 | 55.50 | 1,212,526 | -0.16(-0.29%) |
Aug 12, 2022 | 55.21 | 55.66 | 54.82 | 55.66 | 234,348 | +0.74(+1.35%) |
Aug 11, 2022 | 54.69 | 55.20 | 54.63 | 54.92 | 1,599,876 | +0.93(+1.73%) |
Aug 10, 2022 | 53.23 | 54.43 | 53.23 | 53.99 | 1,278,248 | +1.45(+2.76%) |
Aug 09, 2022 | 52.36 | 52.57 | 52.18 | 52.54 | 188,612 | +0.24(+0.47%) |
Aug 08, 2022 | 52.84 | 52.99 | 52.25 | 52.29 | 188,848 | -0.24(-0.47%) |
Aug 05, 2022 | 51.71 | 52.84 | 51.71 | 52.54 | 722,573 | +0.63(+1.22%) |
Aug 04, 2022 | 52.36 | 52.39 | 51.76 | 51.90 | 210,062 | -0.44(-0.85%) |
Aug 03, 2022 | 52.06 | 52.59 | 51.74 | 52.35 | 638,045 | +0.79(+1.53%) |
Aug 02, 2022 | 52.00 | 52.20 | 51.46 | 51.56 | 398,616 | -0.76(-1.46%) |
Aug 01, 2022 | 52.10 | 52.40 | 51.54 | 52.32 | 1,176,507 | -0.11(-0.22%) |
Jul 29, 2022 | 51.72 | 52.59 | 51.72 | 52.43 | 288,089 | +0.73(+1.42%) |
Jul 28, 2022 | 51.76 | 52.06 | 50.85 | 51.70 | 1,567,590 | -0.11(-0.22%) |
Jul 27, 2022 | 51.02 | 52.13 | 50.88 | 51.81 | 341,642 | +0.97(+1.91%) |
Jul 26, 2022 | 51.58 | 51.96 | 50.71 | 50.84 | 205,172 | -1.10(-2.12%) |
Jul 25, 2022 | 51.68 | 52.26 | 51.41 | 51.94 | 277,587 | +0.60(+1.17%) |
Jul 22, 2022 | 51.81 | 52.16 | 50.91 | 51.34 | 414,783 | -0.73(-1.39%) |
Jul 21, 2022 | 51.57 | 52.09 | 51.15 | 52.06 | 358,236 | +0.33(+0.64%) |
Jul 20, 2022 | 51.46 | 51.78 | 51.06 | 51.74 | 432,740 | +0.07(+0.13%) |
Jul 19, 2022 | 50.89 | 51.91 | 50.87 | 51.67 | 588,367 | +1.38(+2.73%) |
Jul 18, 2022 | 50.93 | 51.67 | 50.07 | 50.29 | 609,952 | +0.08(+0.15%) |
Jul 15, 2022 | 48.45 | 50.60 | 48.34 | 50.22 | 1,555,858 | +2.68(+5.65%) |
Jul 14, 2022 | 47.52 | 47.65 | 46.85 | 47.53 | 1,698,668 | -0.89(-1.85%) |
Jul 13, 2022 | 48.72 | 48.72 | 47.71 | 48.43 | 711,919 | -0.84(-1.70%) |
Jul 12, 2022 | 48.86 | 50.13 | 48.72 | 49.27 | 291,129 | -0.08(-0.17%) |
Jul 11, 2022 | 49.32 | 49.63 | 48.92 | 49.35 | 286,714 | -0.39(-0.78%) |
Jul 08, 2022 | 50.05 | 50.23 | 49.42 | 49.74 | 324,522 | -0.22(-0.43%) |
Jul 07, 2022 | 49.56 | 50.17 | 49.56 | 49.95 | 396,122 | +0.97(+1.98%) |
Jul 06, 2022 | 49.17 | 49.47 | 48.50 | 48.98 | 1,735,990 | -0.44(-0.90%) |
Jul 05, 2022 | 48.40 | 49.44 | 47.76 | 49.43 | 579,801 | -0.05(-0.10%) |