Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.98 | 46.16 | 45.16 | 45.26 | 2,645,480 | -0.57(-1.25%) |
Sep 29, 2022 | 46.68 | 46.89 | 45.52 | 45.83 | 2,339,187 | -1.53(-3.23%) |
Sep 28, 2022 | 44.95 | 47.63 | 44.82 | 47.37 | 4,260,837 | +2.88(+6.47%) |
Sep 27, 2022 | 44.70 | 45.19 | 43.89 | 44.49 | 1,853,682 | +0.28(+0.64%) |
Sep 26, 2022 | 45.20 | 45.58 | 44.20 | 44.20 | 2,133,323 | -1.11(-2.46%) |
Sep 23, 2022 | 44.91 | 45.38 | 44.46 | 45.32 | 1,643,545 | +0.15(+0.32%) |
Sep 22, 2022 | 45.79 | 45.80 | 44.98 | 45.17 | 1,407,182 | -0.98(-2.12%) |
Sep 21, 2022 | 47.25 | 47.85 | 46.15 | 46.15 | 1,380,688 | -0.70(-1.49%) |
Sep 20, 2022 | 47.35 | 47.59 | 46.62 | 46.85 | 1,927,805 | -1.04(-2.17%) |
Sep 19, 2022 | 47.07 | 48.18 | 46.92 | 47.89 | 1,478,329 | +0.61(+1.29%) |
Sep 16, 2022 | 47.01 | 48.00 | 46.75 | 47.28 | 6,061,099 | -0.21(-0.45%) |
Sep 15, 2022 | 47.08 | 48.32 | 46.95 | 47.49 | 1,751,458 | +0.34(+0.72%) |
Sep 14, 2022 | 48.03 | 48.09 | 46.44 | 47.15 | 2,007,635 | -0.77(-1.60%) |
Sep 13, 2022 | 49.50 | 49.59 | 47.88 | 47.92 | 2,059,962 | -3.17(-6.20%) |
Sep 12, 2022 | 51.03 | 51.95 | 50.74 | 51.09 | 1,391,344 | +0.41(+0.80%) |
Sep 09, 2022 | 49.67 | 50.78 | 49.66 | 50.68 | 1,208,029 | +1.07(+2.15%) |
Sep 08, 2022 | 49.09 | 49.63 | 48.37 | 49.61 | 1,380,543 | +0.32(+0.65%) |
Sep 07, 2022 | 47.88 | 49.35 | 47.41 | 49.29 | 1,777,996 | +1.54(+3.23%) |
Sep 06, 2022 | 48.41 | 48.49 | 47.11 | 47.75 | 1,852,991 | -0.58(-1.20%) |
Sep 02, 2022 | 49.85 | 49.85 | 48.10 | 48.33 | 1,801,115 | -0.88(-1.79%) |
Sep 01, 2022 | 49.07 | 49.33 | 48.49 | 49.22 | 1,964,342 | -0.10(-0.20%) |
Aug 31, 2022 | 49.56 | 49.99 | 48.91 | 49.31 | 2,832,281 | -0.18(-0.37%) |
Aug 30, 2022 | 49.51 | 50.25 | 49.29 | 49.50 | 2,268,800 | +0.26(+0.53%) |
Aug 29, 2022 | 49.08 | 49.68 | 48.78 | 49.24 | 1,605,673 | -0.21(-0.43%) |
Aug 26, 2022 | 51.64 | 51.79 | 49.41 | 49.45 | 1,283,473 | -2.21(-4.28%) |
Aug 25, 2022 | 51.19 | 51.77 | 50.83 | 51.66 | 1,074,967 | +0.74(+1.45%) |
Aug 24, 2022 | 50.70 | 51.26 | 50.39 | 50.92 | 719,692 | +0.16(+0.32%) |
Aug 23, 2022 | 51.39 | 51.65 | 50.62 | 50.76 | 1,014,030 | -0.61(-1.19%) |
Aug 22, 2022 | 52.87 | 52.91 | 51.31 | 51.37 | 1,157,152 | -2.32(-4.32%) |
Aug 19, 2022 | 54.32 | 54.66 | 53.53 | 53.69 | 1,587,702 | -0.88(-1.62%) |
Aug 18, 2022 | 54.65 | 54.85 | 54.17 | 54.57 | 1,295,261 | +0.00(+0.00%) |
Aug 17, 2022 | 53.83 | 54.68 | 53.30 | 54.57 | 2,299,162 | +0.24(+0.45%) |
Aug 16, 2022 | 53.19 | 54.57 | 53.08 | 54.33 | 1,453,629 | +0.58(+1.08%) |
Aug 15, 2022 | 53.79 | 54.00 | 53.19 | 53.74 | 1,004,570 | -0.14(-0.25%) |
Aug 12, 2022 | 53.33 | 53.92 | 53.17 | 53.88 | 1,559,998 | +0.79(+1.50%) |
Aug 11, 2022 | 52.12 | 54.07 | 52.06 | 53.08 | 2,558,079 | +1.35(+2.60%) |
Aug 10, 2022 | 50.53 | 51.97 | 50.53 | 51.74 | 1,709,543 | +2.36(+4.79%) |
Aug 09, 2022 | 50.71 | 50.71 | 49.06 | 49.37 | 1,923,810 | -1.72(-3.36%) |
Aug 08, 2022 | 51.30 | 51.78 | 50.84 | 51.09 | 1,419,914 | +0.25(+0.49%) |
Aug 05, 2022 | 50.41 | 50.88 | 49.64 | 50.84 | 1,218,775 | -0.16(-0.32%) |
Aug 04, 2022 | 50.02 | 51.21 | 49.78 | 51.00 | 2,322,939 | +0.64(+1.26%) |
Aug 03, 2022 | 51.54 | 51.65 | 50.24 | 50.37 | 2,016,582 | -0.96(-1.88%) |
Aug 02, 2022 | 52.85 | 53.02 | 51.25 | 51.33 | 1,438,831 | -1.74(-3.27%) |
Aug 01, 2022 | 52.89 | 53.52 | 52.46 | 53.07 | 1,174,950 | -0.34(-0.63%) |
Jul 29, 2022 | 53.54 | 53.80 | 52.85 | 53.41 | 1,767,928 | +0.10(+0.18%) |
Jul 28, 2022 | 52.21 | 53.95 | 51.61 | 53.31 | 3,634,116 | +1.31(+2.52%) |
Jul 27, 2022 | 52.61 | 52.65 | 50.98 | 52.00 | 3,609,550 | -1.15(-2.16%) |
Jul 26, 2022 | 53.10 | 53.38 | 52.46 | 53.15 | 1,580,724 | -0.29(-0.54%) |
Jul 25, 2022 | 54.13 | 54.46 | 53.10 | 53.43 | 1,761,841 | -0.87(-1.60%) |
Jul 22, 2022 | 54.70 | 55.21 | 53.76 | 54.30 | 1,752,862 | +0.01(+0.02%) |
Jul 21, 2022 | 52.77 | 54.31 | 52.46 | 54.29 | 1,688,379 | +1.45(+2.74%) |
Jul 20, 2022 | 52.52 | 52.94 | 52.31 | 52.85 | 1,271,980 | +0.46(+0.88%) |
Jul 19, 2022 | 51.71 | 52.49 | 51.32 | 52.38 | 1,509,336 | +1.22(+2.37%) |
Jul 18, 2022 | 51.72 | 52.06 | 50.96 | 51.17 | 1,296,694 | -0.52(-1.01%) |
Jul 15, 2022 | 51.92 | 52.04 | 50.81 | 51.69 | 1,702,543 | +0.51(+1.00%) |
Jul 14, 2022 | 50.17 | 51.47 | 50.05 | 51.18 | 2,211,132 | -0.11(-0.21%) |
Jul 13, 2022 | 50.08 | 51.43 | 49.50 | 51.28 | 1,723,441 | +0.36(+0.70%) |
Jul 12, 2022 | 50.88 | 52.03 | 50.57 | 50.93 | 1,388,825 | +0.10(+0.19%) |
Jul 11, 2022 | 50.46 | 51.19 | 50.37 | 50.83 | 1,060,560 | +0.14(+0.29%) |
Jul 08, 2022 | 50.73 | 50.91 | 50.10 | 50.69 | 1,372,306 | +0.11(+0.21%) |
Jul 07, 2022 | 50.52 | 50.95 | 49.89 | 50.58 | 1,393,658 | +0.04(+0.08%) |
Jul 06, 2022 | 51.14 | 51.63 | 49.94 | 50.54 | 2,017,411 | -0.24(-0.47%) |
Jul 05, 2022 | 49.12 | 50.88 | 49.04 | 50.78 | 2,879,305 | +1.01(+2.03%) |