Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.01 | 49.87 | 48.77 | 48.90 | 3,681,031 | -0.24(-0.49%) |
Sep 29, 2022 | 49.00 | 49.23 | 48.36 | 49.14 | 3,489,622 | -0.58(-1.17%) |
Sep 28, 2022 | 48.92 | 49.92 | 48.48 | 49.72 | 2,767,695 | +1.13(+2.32%) |
Sep 27, 2022 | 49.04 | 49.37 | 48.05 | 48.60 | 3,286,152 | +0.04(+0.08%) |
Sep 26, 2022 | 48.80 | 49.92 | 48.32 | 48.56 | 3,131,292 | -0.67(-1.36%) |
Sep 23, 2022 | 49.90 | 50.14 | 48.38 | 49.23 | 3,544,695 | -1.70(-3.33%) |
Sep 22, 2022 | 51.85 | 51.96 | 50.66 | 50.93 | 2,499,152 | -0.64(-1.24%) |
Sep 21, 2022 | 53.22 | 53.31 | 51.53 | 51.57 | 2,482,781 | -1.07(-2.03%) |
Sep 20, 2022 | 52.93 | 53.07 | 52.09 | 52.63 | 2,374,553 | -1.05(-1.95%) |
Sep 19, 2022 | 51.96 | 54.01 | 51.83 | 53.68 | 4,143,608 | +1.31(+2.50%) |
Sep 16, 2022 | 52.47 | 53.39 | 51.47 | 52.37 | 6,471,671 | -1.12(-2.09%) |
Sep 15, 2022 | 54.18 | 54.89 | 53.28 | 53.49 | 2,862,709 | -0.66(-1.22%) |
Sep 14, 2022 | 54.87 | 54.87 | 53.41 | 54.15 | 3,731,846 | -0.81(-1.48%) |
Sep 13, 2022 | 55.86 | 56.54 | 54.60 | 54.96 | 2,992,470 | -2.81(-4.87%) |
Sep 12, 2022 | 57.16 | 58.01 | 56.81 | 57.78 | 4,767,969 | +1.13(+1.99%) |
Sep 09, 2022 | 56.46 | 57.05 | 56.20 | 56.65 | 2,781,793 | +0.93(+1.67%) |
Sep 08, 2022 | 53.88 | 55.77 | 53.55 | 55.72 | 3,206,909 | +1.14(+2.08%) |
Sep 07, 2022 | 52.62 | 54.73 | 52.38 | 54.58 | 3,065,903 | +1.95(+3.70%) |
Sep 06, 2022 | 53.62 | 54.02 | 52.29 | 52.63 | 2,492,110 | -0.49(-0.93%) |
Sep 02, 2022 | 54.71 | 54.71 | 52.77 | 53.13 | 2,387,258 | -0.46(-0.85%) |
Sep 01, 2022 | 53.59 | 53.76 | 52.53 | 53.59 | 3,250,869 | -0.40(-0.74%) |
Aug 31, 2022 | 55.51 | 55.51 | 53.96 | 53.98 | 4,021,724 | -1.42(-2.56%) |
Aug 30, 2022 | 56.69 | 57.05 | 55.17 | 55.40 | 1,905,759 | -0.81(-1.45%) |
Aug 29, 2022 | 55.56 | 56.44 | 55.21 | 56.21 | 2,145,579 | +0.12(+0.21%) |
Aug 26, 2022 | 59.07 | 59.38 | 56.07 | 56.10 | 2,615,791 | -2.69(-4.57%) |
Aug 25, 2022 | 58.07 | 58.81 | 57.64 | 58.79 | 1,917,794 | +1.21(+2.11%) |
Aug 24, 2022 | 57.81 | 57.96 | 57.27 | 57.57 | 1,465,822 | -0.03(-0.05%) |
Aug 23, 2022 | 56.63 | 58.10 | 56.63 | 57.60 | 2,285,956 | +1.08(+1.91%) |
Aug 22, 2022 | 57.48 | 57.54 | 56.37 | 56.52 | 3,043,617 | -2.15(-3.67%) |
Aug 19, 2022 | 59.67 | 60.01 | 58.32 | 58.68 | 1,986,949 | -1.43(-2.37%) |
Aug 18, 2022 | 60.08 | 60.30 | 59.55 | 60.11 | 2,160,033 | +0.00(+0.00%) |
Aug 17, 2022 | 59.92 | 60.24 | 59.41 | 60.11 | 2,659,185 | -0.71(-1.16%) |
Aug 16, 2022 | 60.41 | 61.34 | 60.30 | 60.81 | 1,896,334 | -0.02(-0.03%) |
Aug 15, 2022 | 60.04 | 61.06 | 60.01 | 60.83 | 1,463,280 | +0.00(+0.00%) |
Aug 12, 2022 | 60.80 | 61.12 | 60.32 | 60.83 | 2,663,397 | +0.50(+0.84%) |
Aug 11, 2022 | 59.73 | 61.42 | 59.64 | 60.33 | 3,547,982 | +1.40(+2.37%) |
Aug 10, 2022 | 58.23 | 59.78 | 58.23 | 58.93 | 3,200,599 | +2.04(+3.58%) |
Aug 09, 2022 | 57.27 | 57.40 | 56.61 | 56.89 | 3,375,902 | -0.67(-1.16%) |
Aug 08, 2022 | 57.85 | 58.39 | 56.99 | 57.56 | 3,284,357 | +0.44(+0.76%) |
Aug 05, 2022 | 56.27 | 57.61 | 56.12 | 57.13 | 2,000,985 | +0.30(+0.53%) |
Aug 04, 2022 | 56.49 | 57.41 | 55.79 | 56.83 | 2,930,948 | +0.41(+0.72%) |
Aug 03, 2022 | 57.06 | 57.14 | 55.50 | 56.42 | 4,908,345 | -0.41(-0.72%) |
Aug 02, 2022 | 57.69 | 58.29 | 56.72 | 56.83 | 3,813,393 | -1.58(-2.71%) |
Aug 01, 2022 | 58.65 | 58.79 | 57.70 | 58.41 | 3,067,812 | -1.00(-1.68%) |
Jul 29, 2022 | 58.56 | 59.83 | 58.44 | 59.41 | 2,628,468 | +1.07(+1.83%) |
Jul 28, 2022 | 57.63 | 58.36 | 57.24 | 58.34 | 1,982,585 | +1.00(+1.74%) |
Jul 27, 2022 | 55.63 | 57.44 | 55.33 | 57.34 | 3,477,811 | +1.69(+3.03%) |
Jul 26, 2022 | 55.71 | 56.20 | 55.25 | 55.65 | 2,051,807 | -0.34(-0.60%) |
Jul 25, 2022 | 55.40 | 56.09 | 55.10 | 55.99 | 1,825,749 | +0.74(+1.34%) |
Jul 22, 2022 | 56.07 | 56.29 | 54.75 | 55.25 | 1,499,233 | -0.46(-0.83%) |
Jul 21, 2022 | 54.79 | 55.71 | 54.29 | 55.71 | 1,945,279 | +0.61(+1.10%) |
Jul 20, 2022 | 54.34 | 55.41 | 54.10 | 55.10 | 2,613,741 | +0.53(+0.97%) |
Jul 19, 2022 | 53.30 | 54.68 | 53.18 | 54.57 | 2,856,108 | +2.12(+4.05%) |
Jul 18, 2022 | 53.26 | 53.99 | 52.17 | 52.45 | 2,378,138 | -0.23(-0.44%) |
Jul 15, 2022 | 52.84 | 52.90 | 51.64 | 52.68 | 3,067,766 | +1.07(+2.08%) |
Jul 14, 2022 | 52.03 | 52.18 | 50.95 | 51.61 | 2,610,958 | -1.32(-2.50%) |
Jul 13, 2022 | 52.48 | 53.25 | 51.93 | 52.93 | 2,195,529 | -0.66(-1.22%) |
Jul 12, 2022 | 52.82 | 54.52 | 52.82 | 53.59 | 2,477,138 | +0.63(+1.18%) |
Jul 11, 2022 | 52.87 | 53.32 | 52.58 | 52.96 | 2,044,977 | -0.53(-0.99%) |
Jul 08, 2022 | 54.25 | 54.42 | 53.06 | 53.49 | 2,239,182 | -0.89(-1.63%) |
Jul 07, 2022 | 53.91 | 54.64 | 53.47 | 54.38 | 3,475,176 | +1.33(+2.51%) |
Jul 06, 2022 | 52.65 | 53.35 | 51.92 | 53.05 | 3,058,123 | +0.77(+1.48%) |
Jul 05, 2022 | 51.62 | 52.42 | 50.72 | 52.27 | 7,197,275 | -0.55(-1.04%) |