Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.02 | 44.47 | 41.93 | 42.55 | 11,217,021 | +0.04(+0.09%) |
Sep 29, 2022 | 43.21 | 43.55 | 41.75 | 42.51 | 9,728,937 | -1.67(-3.77%) |
Sep 28, 2022 | 42.31 | 44.48 | 42.39 | 44.18 | 9,816,915 | +1.14(+2.65%) |
Sep 27, 2022 | 43.11 | 43.72 | 42.21 | 43.04 | 10,484,612 | +0.78(+1.85%) |
Sep 26, 2022 | 42.91 | 43.96 | 42.16 | 42.25 | 8,995,722 | -0.67(-1.57%) |
Sep 23, 2022 | 42.52 | 43.07 | 41.96 | 42.93 | 11,430,693 | -0.23(-0.53%) |
Sep 22, 2022 | 45.05 | 45.13 | 43.01 | 43.16 | 12,179,108 | -1.92(-4.27%) |
Sep 21, 2022 | 45.13 | 47.84 | 44.97 | 45.08 | 11,990,679 | +0.17(+0.38%) |
Sep 20, 2022 | 45.28 | 45.80 | 44.69 | 44.91 | 5,605,415 | -0.85(-1.86%) |
Sep 19, 2022 | 45.41 | 46.34 | 45.07 | 45.76 | 7,895,563 | -0.20(-0.43%) |
Sep 16, 2022 | 45.27 | 46.10 | 44.57 | 45.96 | 12,548,710 | -0.32(-0.69%) |
Sep 15, 2022 | 47.50 | 48.29 | 45.79 | 46.28 | 8,937,396 | -1.73(-3.59%) |
Sep 14, 2022 | 47.65 | 49.04 | 47.18 | 48.01 | 7,466,496 | +0.39(+0.81%) |
Sep 13, 2022 | 47.44 | 48.56 | 46.95 | 47.62 | 15,863,576 | -2.21(-4.44%) |
Sep 12, 2022 | 49.61 | 50.17 | 48.98 | 49.83 | 9,558,856 | +0.51(+1.03%) |
Sep 09, 2022 | 48.41 | 49.68 | 48.41 | 49.32 | 11,014,854 | +1.58(+3.30%) |
Sep 08, 2022 | 45.91 | 48.10 | 45.30 | 47.75 | 9,998,321 | +1.38(+2.97%) |
Sep 07, 2022 | 45.22 | 46.71 | 44.62 | 46.37 | 11,115,823 | +1.66(+3.70%) |
Sep 06, 2022 | 45.52 | 45.72 | 44.45 | 44.71 | 7,338,348 | -0.66(-1.46%) |
Sep 02, 2022 | 46.34 | 46.83 | 45.01 | 45.38 | 10,445,433 | -0.21(-0.46%) |
Sep 01, 2022 | 45.02 | 45.71 | 43.27 | 45.59 | 16,931,996 | -0.84(-1.82%) |
Aug 31, 2022 | 47.16 | 47.68 | 45.96 | 46.43 | 12,181,840 | -1.17(-2.46%) |
Aug 30, 2022 | 49.17 | 49.37 | 46.81 | 47.60 | 9,785,083 | -0.98(-2.02%) |
Aug 29, 2022 | 49.19 | 50.47 | 48.50 | 48.58 | 10,236,071 | -1.17(-2.35%) |
Aug 26, 2022 | 53.77 | 53.84 | 49.56 | 49.75 | 24,037,700 | -4.88(-8.93%) |
Aug 25, 2022 | 51.07 | 54.76 | 50.74 | 54.63 | 13,314,947 | +2.83(+5.46%) |
Aug 24, 2022 | 51.08 | 52.10 | 50.80 | 51.80 | 6,323,643 | +0.65(+1.28%) |
Aug 23, 2022 | 50.76 | 52.08 | 50.64 | 51.15 | 6,145,367 | +0.64(+1.28%) |
Aug 22, 2022 | 50.95 | 51.81 | 50.13 | 50.50 | 7,498,357 | -2.19(-4.16%) |
Aug 19, 2022 | 52.97 | 53.58 | 52.14 | 52.70 | 7,481,518 | -1.40(-2.58%) |
Aug 18, 2022 | 52.47 | 55.30 | 52.22 | 54.09 | 8,832,718 | +1.88(+3.61%) |
Aug 17, 2022 | 53.05 | 53.18 | 51.21 | 52.21 | 9,253,191 | -1.69(-3.13%) |
Aug 16, 2022 | 54.76 | 54.90 | 53.25 | 53.90 | 5,577,968 | -1.12(-2.04%) |
Aug 15, 2022 | 54.42 | 55.40 | 53.97 | 55.02 | 5,105,344 | +0.12(+0.22%) |
Aug 12, 2022 | 54.18 | 55.13 | 53.73 | 54.90 | 8,046,428 | +1.64(+3.07%) |
Aug 11, 2022 | 55.33 | 56.17 | 53.13 | 53.26 | 9,039,988 | -1.27(-2.33%) |
Aug 10, 2022 | 52.95 | 54.88 | 51.94 | 54.53 | 14,061,839 | +3.70(+7.28%) |
Aug 09, 2022 | 53.69 | 53.73 | 50.00 | 50.83 | 16,694,354 | -4.29(-7.79%) |
Aug 08, 2022 | 55.15 | 56.03 | 52.85 | 55.13 | 14,076,677 | -1.34(-2.37%) |
Aug 05, 2022 | 55.60 | 57.12 | 55.54 | 56.46 | 7,912,074 | -0.41(-0.71%) |
Aug 04, 2022 | 57.60 | 57.94 | 56.12 | 56.87 | 9,848,752 | -0.86(-1.49%) |
Aug 03, 2022 | 55.11 | 57.94 | 55.09 | 57.73 | 10,086,214 | +2.49(+4.51%) |
Aug 02, 2022 | 54.10 | 56.42 | 54.05 | 55.24 | 6,146,390 | +0.38(+0.69%) |
Aug 01, 2022 | 54.52 | 55.40 | 53.52 | 54.87 | 7,017,028 | -0.35(-0.63%) |
Jul 29, 2022 | 53.18 | 55.29 | 52.85 | 55.21 | 9,124,952 | +1.89(+3.55%) |
Jul 28, 2022 | 53.05 | 53.64 | 51.78 | 53.32 | 6,775,393 | +0.77(+1.47%) |
Jul 27, 2022 | 50.82 | 53.13 | 50.29 | 52.55 | 11,306,170 | +3.48(+7.09%) |
Jul 26, 2022 | 50.08 | 50.54 | 48.56 | 49.07 | 7,560,594 | -1.22(-2.43%) |
Jul 25, 2022 | 51.17 | 51.35 | 49.33 | 50.29 | 7,478,264 | -1.30(-2.52%) |
Jul 22, 2022 | 54.11 | 54.11 | 50.92 | 51.59 | 10,291,600 | -2.53(-4.67%) |
Jul 21, 2022 | 53.31 | 54.26 | 52.22 | 54.11 | 7,965,516 | +0.88(+1.66%) |
Jul 20, 2022 | 51.75 | 53.59 | 51.21 | 53.23 | 13,426,815 | +1.59(+3.07%) |
Jul 19, 2022 | 49.20 | 51.90 | 49.11 | 51.64 | 14,206,698 | +3.43(+7.12%) |
Jul 18, 2022 | 48.96 | 50.49 | 48.05 | 48.21 | 12,726,312 | +0.40(+0.83%) |
Jul 15, 2022 | 47.38 | 47.93 | 46.59 | 47.82 | 7,376,460 | +1.10(+2.36%) |
Jul 14, 2022 | 45.33 | 46.83 | 44.42 | 46.72 | 8,667,531 | +0.96(+2.10%) |
Jul 13, 2022 | 44.22 | 46.24 | 43.78 | 45.75 | 6,471,103 | +0.60(+1.34%) |
Jul 12, 2022 | 45.32 | 46.05 | 44.80 | 45.15 | 6,954,453 | +0.33(+0.73%) |
Jul 11, 2022 | 45.50 | 45.99 | 44.63 | 44.82 | 5,793,982 | -1.78(-3.81%) |
Jul 08, 2022 | 45.05 | 47.01 | 44.76 | 46.60 | 9,207,788 | +0.39(+0.84%) |
Jul 07, 2022 | 44.70 | 46.63 | 44.69 | 46.21 | 10,928,615 | +2.82(+6.49%) |
Jul 06, 2022 | 42.36 | 44.02 | 42.09 | 43.39 | 8,945,986 | +0.83(+1.95%) |
Jul 05, 2022 | 40.99 | 42.57 | 40.67 | 42.56 | 9,892,759 | +0.43(+1.01%) |