Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.35 | 45.38 | 44.47 | 44.58 | 2,696,902 | -0.28(-0.62%) |
Sep 29, 2022 | 44.67 | 44.97 | 44.10 | 44.85 | 1,705,044 | -0.29(-0.63%) |
Sep 28, 2022 | 44.64 | 45.31 | 44.39 | 45.14 | 2,636,435 | +0.56(+1.26%) |
Sep 27, 2022 | 45.63 | 45.85 | 44.36 | 44.58 | 2,103,340 | -0.38(-0.83%) |
Sep 26, 2022 | 45.33 | 45.46 | 44.66 | 44.95 | 1,586,142 | -1.09(-2.36%) |
Sep 23, 2022 | 46.81 | 46.85 | 45.66 | 46.04 | 1,625,838 | -1.91(-3.97%) |
Sep 22, 2022 | 48.45 | 48.48 | 47.77 | 47.94 | 1,523,757 | +0.42(+0.89%) |
Sep 21, 2022 | 48.32 | 48.46 | 47.51 | 47.52 | 1,080,034 | -1.04(-2.13%) |
Sep 20, 2022 | 49.10 | 49.10 | 48.11 | 48.55 | 1,106,759 | -0.87(-1.76%) |
Sep 19, 2022 | 48.62 | 49.48 | 48.58 | 49.42 | 1,182,811 | +0.63(+1.29%) |
Sep 16, 2022 | 48.38 | 49.00 | 48.32 | 48.79 | 1,585,779 | +0.43(+0.90%) |
Sep 15, 2022 | 48.26 | 48.80 | 48.16 | 48.36 | 916,212 | -0.17(-0.35%) |
Sep 14, 2022 | 48.30 | 48.55 | 48.00 | 48.52 | 1,341,192 | -0.41(-0.85%) |
Sep 13, 2022 | 49.93 | 50.24 | 48.83 | 48.94 | 1,447,945 | -2.01(-3.95%) |
Sep 12, 2022 | 50.78 | 51.15 | 50.67 | 50.95 | 1,991,496 | +1.70(+3.45%) |
Sep 09, 2022 | 49.22 | 49.34 | 49.00 | 49.25 | 1,046,140 | +0.65(+1.34%) |
Sep 08, 2022 | 48.30 | 48.78 | 48.01 | 48.60 | 1,152,289 | +0.20(+0.41%) |
Sep 07, 2022 | 47.56 | 48.48 | 47.56 | 48.41 | 1,404,559 | +0.69(+1.45%) |
Sep 06, 2022 | 48.32 | 48.40 | 47.64 | 47.72 | 1,643,185 | +0.46(+0.98%) |
Sep 02, 2022 | 47.94 | 48.39 | 47.04 | 47.25 | 1,318,315 | -0.11(-0.23%) |
Sep 01, 2022 | 46.86 | 47.37 | 46.62 | 47.36 | 1,389,454 | -0.38(-0.79%) |
Aug 31, 2022 | 48.19 | 48.46 | 47.73 | 47.73 | 1,216,745 | -0.95(-1.95%) |
Aug 30, 2022 | 49.24 | 49.35 | 48.48 | 48.68 | 2,349,474 | -0.37(-0.74%) |
Aug 29, 2022 | 48.98 | 49.27 | 48.64 | 49.05 | 1,539,457 | +0.02(+0.04%) |
Aug 26, 2022 | 50.53 | 50.67 | 48.94 | 49.03 | 1,718,203 | -1.60(-3.16%) |
Aug 25, 2022 | 50.93 | 51.09 | 50.41 | 50.63 | 1,736,534 | -0.69(-1.35%) |
Aug 24, 2022 | 50.82 | 51.71 | 50.75 | 51.32 | 1,344,046 | +0.44(+0.87%) |
Aug 23, 2022 | 50.35 | 50.99 | 50.32 | 50.87 | 1,643,653 | +0.32(+0.62%) |
Aug 22, 2022 | 50.81 | 50.95 | 50.19 | 50.56 | 2,016,749 | -1.27(-2.46%) |
Aug 19, 2022 | 52.02 | 52.18 | 51.70 | 51.83 | 1,245,826 | -0.77(-1.46%) |
Aug 18, 2022 | 52.88 | 52.88 | 52.30 | 52.60 | 1,163,329 | -0.66(-1.24%) |
Aug 17, 2022 | 53.23 | 53.66 | 53.02 | 53.26 | 999,530 | -0.81(-1.50%) |
Aug 16, 2022 | 53.47 | 54.20 | 53.33 | 54.07 | 851,349 | +0.30(+0.55%) |
Aug 15, 2022 | 53.59 | 53.86 | 53.38 | 53.78 | 1,223,724 | -0.40(-0.75%) |
Aug 12, 2022 | 53.60 | 54.18 | 53.60 | 54.18 | 860,497 | +0.45(+0.85%) |
Aug 11, 2022 | 54.11 | 54.31 | 53.58 | 53.73 | 891,574 | -0.58(-1.07%) |
Aug 10, 2022 | 53.94 | 54.38 | 53.86 | 54.31 | 1,303,903 | +1.45(+2.75%) |
Aug 09, 2022 | 53.22 | 53.32 | 52.67 | 52.86 | 1,331,541 | -0.45(-0.85%) |
Aug 08, 2022 | 53.20 | 53.83 | 53.15 | 53.31 | 1,411,757 | +0.76(+1.45%) |
Aug 05, 2022 | 52.42 | 52.66 | 52.16 | 52.55 | 1,062,933 | -0.53(-1.00%) |
Aug 04, 2022 | 52.61 | 53.09 | 52.46 | 53.08 | 1,376,584 | +0.58(+1.11%) |
Aug 03, 2022 | 51.81 | 52.57 | 51.62 | 52.50 | 1,616,554 | +1.43(+2.80%) |
Aug 02, 2022 | 51.74 | 51.76 | 50.99 | 51.07 | 2,204,008 | -1.05(-2.01%) |
Aug 01, 2022 | 52.31 | 52.65 | 51.86 | 52.12 | 1,364,874 | -0.73(-1.38%) |
Jul 29, 2022 | 52.44 | 53.06 | 52.31 | 52.85 | 1,571,862 | +0.24(+0.45%) |
Jul 28, 2022 | 52.30 | 53.02 | 51.25 | 52.61 | 3,152,160 | -2.82(-5.09%) |
Jul 27, 2022 | 54.63 | 55.51 | 54.19 | 55.43 | 2,458,289 | +1.42(+2.63%) |
Jul 26, 2022 | 53.90 | 54.36 | 53.83 | 54.01 | 1,117,908 | -0.30(-0.55%) |
Jul 25, 2022 | 54.18 | 54.37 | 53.73 | 54.31 | 887,222 | +0.74(+1.38%) |
Jul 22, 2022 | 53.43 | 53.76 | 53.11 | 53.57 | 972,247 | -0.14(-0.26%) |
Jul 21, 2022 | 53.01 | 53.93 | 53.00 | 53.71 | 733,839 | -0.15(-0.27%) |
Jul 20, 2022 | 54.82 | 54.87 | 53.65 | 53.85 | 1,114,389 | -1.60(-2.88%) |
Jul 19, 2022 | 54.96 | 55.51 | 54.83 | 55.45 | 904,723 | +1.55(+2.87%) |
Jul 18, 2022 | 54.36 | 54.74 | 53.77 | 53.90 | 813,904 | +0.03(+0.05%) |
Jul 15, 2022 | 53.72 | 54.01 | 53.40 | 53.87 | 991,848 | -0.01(-0.02%) |
Jul 14, 2022 | 53.29 | 53.94 | 52.87 | 53.88 | 938,406 | -0.48(-0.89%) |
Jul 13, 2022 | 53.83 | 54.80 | 53.80 | 54.37 | 869,611 | +0.27(+0.49%) |
Jul 12, 2022 | 53.94 | 54.68 | 53.79 | 54.10 | 972,422 | +0.03(+0.05%) |
Jul 11, 2022 | 54.50 | 54.66 | 53.97 | 54.07 | 779,201 | -0.73(-1.33%) |
Jul 08, 2022 | 54.65 | 55.06 | 54.39 | 54.80 | 1,040,688 | +0.96(+1.78%) |
Jul 07, 2022 | 53.66 | 54.01 | 53.56 | 53.84 | 1,429,435 | -0.24(-0.44%) |
Jul 06, 2022 | 53.83 | 54.66 | 53.63 | 54.08 | 1,406,644 | +0.16(+0.29%) |
Jul 05, 2022 | 53.45 | 53.99 | 52.71 | 53.92 | 1,960,847 | -0.44(-0.82%) |