Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.11 | 49.37 | 48.81 | 48.84 | 2,242,863 | -0.37(-0.76%) |
Sep 29, 2022 | 49.21 | 49.47 | 48.83 | 49.21 | 3,277,383 | +0.50(+1.04%) |
Sep 28, 2022 | 47.70 | 48.82 | 47.63 | 48.70 | 2,813,147 | +1.70(+3.61%) |
Sep 27, 2022 | 47.25 | 47.55 | 46.69 | 47.01 | 3,354,477 | +0.30(+0.65%) |
Sep 26, 2022 | 46.82 | 47.40 | 46.58 | 46.70 | 3,600,155 | -1.30(-2.71%) |
Sep 23, 2022 | 47.93 | 48.32 | 47.68 | 48.00 | 3,344,338 | -0.19(-0.39%) |
Sep 22, 2022 | 48.42 | 48.60 | 47.97 | 48.19 | 2,701,244 | -0.45(-0.92%) |
Sep 21, 2022 | 49.47 | 49.59 | 48.58 | 48.63 | 3,000,975 | -0.12(-0.24%) |
Sep 20, 2022 | 48.43 | 48.88 | 48.35 | 48.75 | 2,069,240 | -0.87(-1.76%) |
Sep 19, 2022 | 49.18 | 49.65 | 48.84 | 49.62 | 2,456,888 | -0.09(-0.18%) |
Sep 16, 2022 | 49.70 | 49.97 | 49.02 | 49.71 | 2,927,400 | -0.88(-1.73%) |
Sep 15, 2022 | 51.04 | 51.27 | 50.42 | 50.59 | 2,140,826 | -0.90(-1.74%) |
Sep 14, 2022 | 51.83 | 52.20 | 51.00 | 51.49 | 2,401,193 | -0.49(-0.94%) |
Sep 13, 2022 | 52.98 | 53.09 | 51.89 | 51.98 | 1,900,067 | -1.61(-3.01%) |
Sep 12, 2022 | 53.44 | 54.06 | 53.44 | 53.59 | 2,197,817 | +0.39(+0.74%) |
Sep 09, 2022 | 52.76 | 53.40 | 52.56 | 53.20 | 3,135,937 | +1.39(+2.69%) |
Sep 08, 2022 | 51.02 | 51.84 | 50.91 | 51.81 | 2,221,660 | +0.42(+0.82%) |
Sep 07, 2022 | 50.54 | 51.48 | 50.40 | 51.38 | 1,874,229 | +0.61(+1.20%) |
Sep 06, 2022 | 50.59 | 51.17 | 50.24 | 50.78 | 1,942,930 | +0.66(+1.32%) |
Sep 02, 2022 | 50.85 | 51.34 | 49.80 | 50.11 | 7,059,440 | -1.12(-2.19%) |
Sep 01, 2022 | 51.49 | 51.70 | 50.60 | 51.24 | 3,812,964 | -0.77(-1.48%) |
Aug 31, 2022 | 52.48 | 52.65 | 51.99 | 52.01 | 13,525,930 | +0.03(+0.06%) |
Aug 30, 2022 | 52.58 | 52.70 | 51.84 | 51.98 | 7,319,351 | -0.69(-1.30%) |
Aug 29, 2022 | 52.95 | 53.12 | 52.58 | 52.66 | 2,608,365 | -0.61(-1.15%) |
Aug 26, 2022 | 54.60 | 54.80 | 53.22 | 53.28 | 2,727,386 | -1.33(-2.43%) |
Aug 25, 2022 | 53.83 | 54.61 | 53.67 | 54.60 | 3,134,095 | +0.68(+1.25%) |
Aug 24, 2022 | 52.77 | 54.10 | 52.70 | 53.93 | 5,225,218 | +1.69(+3.24%) |
Aug 23, 2022 | 52.26 | 52.47 | 51.91 | 52.24 | 3,162,306 | -0.48(-0.91%) |
Aug 22, 2022 | 53.18 | 53.44 | 52.27 | 52.72 | 4,834,005 | +1.47(+2.87%) |
Aug 19, 2022 | 51.17 | 51.59 | 50.84 | 51.25 | 3,369,137 | +0.88(+1.74%) |
Aug 18, 2022 | 51.05 | 51.09 | 50.04 | 50.37 | 3,832,152 | -1.00(-1.96%) |
Aug 17, 2022 | 51.79 | 52.14 | 51.35 | 51.37 | 3,647,333 | -0.25(-0.48%) |
Aug 16, 2022 | 51.91 | 52.07 | 51.34 | 51.62 | 3,807,162 | -0.51(-0.99%) |
Aug 15, 2022 | 52.30 | 52.52 | 51.89 | 52.14 | 2,748,693 | -0.55(-1.05%) |
Aug 12, 2022 | 52.66 | 52.84 | 51.85 | 52.69 | 4,526,987 | -0.35(-0.66%) |
Aug 11, 2022 | 53.42 | 53.84 | 52.62 | 53.04 | 4,061,737 | +0.62(+1.19%) |
Aug 10, 2022 | 52.21 | 53.10 | 51.75 | 52.42 | 4,665,466 | +1.42(+2.78%) |
Aug 09, 2022 | 51.11 | 51.63 | 50.71 | 51.00 | 4,323,153 | +1.06(+2.13%) |
Aug 08, 2022 | 50.04 | 50.56 | 49.73 | 49.94 | 3,191,727 | -0.38(-0.76%) |
Aug 05, 2022 | 50.77 | 50.83 | 49.79 | 50.32 | 5,395,277 | -0.62(-1.22%) |
Aug 04, 2022 | 51.60 | 52.13 | 50.23 | 50.94 | 10,498,900 | +2.22(+4.56%) |
Aug 03, 2022 | 55.53 | 55.61 | 48.45 | 48.71 | 12,959,458 | -7.09(-12.71%) |
Aug 02, 2022 | 56.87 | 57.16 | 55.81 | 55.81 | 1,837,316 | -0.79(-1.40%) |
Aug 01, 2022 | 57.02 | 57.25 | 56.49 | 56.60 | 2,432,947 | +0.01(+0.03%) |
Jul 29, 2022 | 57.12 | 57.16 | 56.45 | 56.59 | 2,477,598 | -0.16(-0.28%) |
Jul 28, 2022 | 55.95 | 56.96 | 55.20 | 56.75 | 1,578,974 | -0.26(-0.46%) |
Jul 27, 2022 | 55.99 | 57.15 | 55.92 | 57.01 | 2,105,230 | +0.05(+0.09%) |
Jul 26, 2022 | 56.54 | 57.16 | 56.48 | 56.96 | 1,652,390 | +0.43(+0.77%) |
Jul 25, 2022 | 56.34 | 56.72 | 55.94 | 56.52 | 1,413,270 | +0.67(+1.20%) |
Jul 22, 2022 | 55.91 | 56.37 | 55.66 | 55.86 | 1,183,561 | -0.39(-0.69%) |
Jul 21, 2022 | 55.47 | 56.34 | 55.37 | 56.25 | 1,570,912 | +0.86(+1.56%) |
Jul 20, 2022 | 55.75 | 55.86 | 55.03 | 55.38 | 1,776,883 | -1.09(-1.93%) |
Jul 19, 2022 | 56.06 | 56.48 | 55.71 | 56.47 | 1,993,899 | +1.38(+2.51%) |
Jul 18, 2022 | 55.80 | 56.42 | 55.04 | 55.08 | 3,453,471 | -0.61(-1.09%) |
Jul 15, 2022 | 55.03 | 55.72 | 54.78 | 55.69 | 3,145,821 | +2.33(+4.37%) |
Jul 14, 2022 | 52.64 | 53.53 | 52.48 | 53.36 | 1,850,814 | -0.33(-0.61%) |
Jul 13, 2022 | 52.48 | 53.97 | 52.48 | 53.69 | 2,501,708 | +0.63(+1.19%) |
Jul 12, 2022 | 53.47 | 53.53 | 52.87 | 53.06 | 1,938,546 | -0.35(-0.65%) |
Jul 11, 2022 | 53.17 | 53.83 | 53.03 | 53.41 | 1,090,553 | +0.25(+0.47%) |
Jul 08, 2022 | 52.53 | 53.42 | 52.40 | 53.16 | 1,983,432 | -0.44(-0.83%) |
Jul 07, 2022 | 53.48 | 53.80 | 53.38 | 53.60 | 2,311,494 | -0.27(-0.50%) |
Jul 06, 2022 | 53.27 | 54.16 | 53.22 | 53.87 | 3,297,051 | -0.37(-0.67%) |
Jul 05, 2022 | 52.83 | 54.24 | 52.83 | 54.24 | 5,165,192 | -0.20(-0.36%) |