Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.39 | 46.90 | 46.00 | 46.04 | 1,476,755 | -0.17(-0.37%) |
Sep 29, 2022 | 46.48 | 46.49 | 45.47 | 46.21 | 1,598,672 | -0.14(-0.31%) |
Sep 28, 2022 | 45.87 | 46.51 | 45.47 | 46.36 | 1,141,435 | +0.70(+1.53%) |
Sep 27, 2022 | 45.99 | 46.29 | 45.41 | 45.66 | 1,306,474 | +0.10(+0.21%) |
Sep 26, 2022 | 45.39 | 45.82 | 45.08 | 45.56 | 1,521,101 | -0.18(-0.40%) |
Sep 23, 2022 | 46.30 | 46.47 | 44.95 | 45.74 | 1,685,069 | -1.41(-2.99%) |
Sep 22, 2022 | 47.53 | 47.61 | 47.11 | 47.15 | 1,438,148 | -0.13(-0.28%) |
Sep 21, 2022 | 48.05 | 48.50 | 47.29 | 47.29 | 1,015,307 | -0.60(-1.26%) |
Sep 20, 2022 | 48.75 | 48.75 | 47.55 | 47.89 | 1,551,690 | -1.14(-2.33%) |
Sep 19, 2022 | 47.97 | 49.20 | 47.97 | 49.04 | 923,601 | +0.64(+1.33%) |
Sep 16, 2022 | 48.80 | 49.01 | 48.01 | 48.39 | 2,296,440 | -0.48(-0.98%) |
Sep 15, 2022 | 48.62 | 49.29 | 48.38 | 48.87 | 1,172,599 | +0.28(+0.57%) |
Sep 14, 2022 | 49.18 | 49.49 | 48.22 | 48.59 | 988,502 | -0.56(-1.13%) |
Sep 13, 2022 | 50.51 | 50.88 | 48.99 | 49.15 | 1,221,330 | -1.97(-3.85%) |
Sep 12, 2022 | 50.47 | 51.26 | 50.40 | 51.12 | 1,542,990 | +1.06(+2.13%) |
Sep 09, 2022 | 50.05 | 50.57 | 49.73 | 50.05 | 941,753 | +0.34(+0.68%) |
Sep 08, 2022 | 49.91 | 49.95 | 48.97 | 49.72 | 1,116,457 | -0.39(-0.79%) |
Sep 07, 2022 | 49.39 | 50.19 | 49.25 | 50.11 | 984,249 | +0.56(+1.12%) |
Sep 06, 2022 | 50.15 | 50.32 | 49.26 | 49.55 | 1,059,950 | -0.05(-0.10%) |
Sep 02, 2022 | 49.83 | 50.45 | 49.39 | 49.60 | 1,210,065 | +0.32(+0.64%) |
Sep 01, 2022 | 48.89 | 49.46 | 48.40 | 49.28 | 1,415,782 | +0.08(+0.16%) |
Aug 31, 2022 | 49.85 | 50.10 | 48.95 | 49.21 | 1,967,097 | -0.55(-1.11%) |
Aug 30, 2022 | 50.86 | 51.01 | 49.70 | 49.76 | 1,459,029 | -0.91(-1.80%) |
Aug 29, 2022 | 51.02 | 51.19 | 50.57 | 50.67 | 1,070,702 | -0.63(-1.23%) |
Aug 26, 2022 | 53.05 | 53.23 | 51.26 | 51.30 | 1,071,478 | -1.71(-3.23%) |
Aug 25, 2022 | 53.93 | 54.16 | 52.86 | 53.02 | 1,241,269 | -0.90(-1.68%) |
Aug 24, 2022 | 53.30 | 54.02 | 52.97 | 53.92 | 928,680 | +0.70(+1.32%) |
Aug 23, 2022 | 52.92 | 53.33 | 52.84 | 53.22 | 818,731 | +0.52(+0.99%) |
Aug 22, 2022 | 53.09 | 53.18 | 52.60 | 52.69 | 866,733 | -0.72(-1.35%) |
Aug 19, 2022 | 53.17 | 53.61 | 52.81 | 53.42 | 983,719 | -0.03(-0.05%) |
Aug 18, 2022 | 52.96 | 53.59 | 52.60 | 53.45 | 1,069,393 | +0.42(+0.79%) |
Aug 17, 2022 | 53.37 | 53.66 | 52.54 | 53.03 | 1,425,534 | -0.76(-1.42%) |
Aug 16, 2022 | 53.75 | 54.06 | 53.48 | 53.79 | 1,249,961 | +0.02(+0.04%) |
Aug 15, 2022 | 53.72 | 54.05 | 53.37 | 53.77 | 1,036,766 | -0.24(-0.44%) |
Aug 12, 2022 | 54.14 | 54.34 | 53.44 | 54.01 | 1,132,280 | +0.01(+0.02%) |
Aug 11, 2022 | 53.32 | 54.85 | 53.06 | 54.00 | 1,339,022 | +0.93(+1.76%) |
Aug 10, 2022 | 52.80 | 53.58 | 52.53 | 53.06 | 1,198,212 | +0.56(+1.07%) |
Aug 09, 2022 | 52.38 | 52.57 | 52.06 | 52.50 | 1,279,977 | +0.47(+0.90%) |
Aug 08, 2022 | 51.54 | 52.61 | 51.52 | 52.04 | 1,444,755 | +0.54(+1.05%) |
Aug 05, 2022 | 50.42 | 51.51 | 50.08 | 51.49 | 1,310,211 | +1.10(+2.19%) |
Aug 04, 2022 | 51.35 | 51.75 | 50.32 | 50.39 | 2,179,814 | -1.22(-2.36%) |
Aug 03, 2022 | 50.90 | 52.68 | 50.90 | 51.61 | 2,927,748 | +0.71(+1.40%) |
Aug 02, 2022 | 54.29 | 54.42 | 50.61 | 50.89 | 6,548,103 | -5.94(-10.46%) |
Aug 01, 2022 | 56.66 | 57.26 | 56.50 | 56.84 | 1,987,256 | -0.07(-0.12%) |
Jul 29, 2022 | 56.23 | 57.00 | 55.74 | 56.90 | 1,670,690 | +0.68(+1.20%) |
Jul 28, 2022 | 55.82 | 56.36 | 55.08 | 56.23 | 1,937,833 | +0.11(+0.20%) |
Jul 27, 2022 | 55.31 | 56.26 | 54.68 | 56.11 | 1,275,506 | +0.76(+1.38%) |
Jul 26, 2022 | 55.21 | 55.74 | 55.02 | 55.35 | 1,235,557 | -0.10(-0.17%) |
Jul 25, 2022 | 55.34 | 55.74 | 54.75 | 55.45 | 1,545,533 | +0.30(+0.54%) |
Jul 22, 2022 | 54.25 | 55.40 | 54.10 | 55.15 | 1,925,680 | +0.70(+1.28%) |
Jul 21, 2022 | 54.85 | 54.88 | 54.12 | 54.46 | 1,624,186 | -0.68(-1.23%) |
Jul 20, 2022 | 55.60 | 55.94 | 54.86 | 55.13 | 1,410,410 | -0.65(-1.16%) |
Jul 19, 2022 | 55.83 | 56.19 | 55.44 | 55.78 | 1,481,575 | +0.44(+0.79%) |
Jul 18, 2022 | 56.00 | 56.55 | 55.16 | 55.34 | 1,911,050 | -0.50(-0.90%) |
Jul 15, 2022 | 55.83 | 56.13 | 55.21 | 55.85 | 1,789,113 | +0.44(+0.79%) |
Jul 14, 2022 | 54.57 | 55.49 | 54.23 | 55.41 | 1,737,158 | -0.07(-0.12%) |
Jul 13, 2022 | 54.76 | 55.86 | 54.73 | 55.47 | 1,981,803 | +0.81(+1.48%) |
Jul 12, 2022 | 53.37 | 55.64 | 53.36 | 54.66 | 2,409,204 | +1.28(+2.39%) |
Jul 11, 2022 | 52.57 | 53.77 | 52.57 | 53.39 | 1,562,898 | +0.53(+1.01%) |
Jul 08, 2022 | 52.25 | 53.19 | 51.97 | 52.86 | 1,623,557 | +0.83(+1.59%) |
Jul 07, 2022 | 52.61 | 52.82 | 51.86 | 52.03 | 1,256,631 | -0.57(-1.09%) |
Jul 06, 2022 | 52.72 | 53.04 | 51.70 | 52.60 | 1,466,278 | -0.10(-0.20%) |
Jul 05, 2022 | 52.48 | 52.88 | 51.70 | 52.70 | 1,868,351 | -0.27(-0.50%) |