Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.93 | 49.81 | 48.49 | 48.59 | 2,306,412 | -0.50(-1.02%) |
Sep 29, 2022 | 49.13 | 49.16 | 48.00 | 49.09 | 2,630,220 | -0.69(-1.39%) |
Sep 28, 2022 | 48.97 | 50.09 | 48.57 | 49.78 | 1,837,791 | +0.97(+1.99%) |
Sep 27, 2022 | 49.79 | 49.93 | 48.18 | 48.81 | 2,653,894 | -0.36(-0.73%) |
Sep 26, 2022 | 49.52 | 50.48 | 48.94 | 49.17 | 2,656,068 | -0.86(-1.72%) |
Sep 23, 2022 | 51.00 | 51.06 | 48.83 | 50.03 | 3,215,852 | -1.53(-2.97%) |
Sep 22, 2022 | 51.68 | 52.08 | 51.09 | 51.56 | 2,043,030 | +0.09(+0.17%) |
Sep 21, 2022 | 52.72 | 53.22 | 51.47 | 51.47 | 3,221,966 | -0.86(-1.64%) |
Sep 20, 2022 | 52.64 | 52.85 | 51.96 | 52.33 | 2,054,000 | -0.84(-1.58%) |
Sep 19, 2022 | 51.95 | 53.38 | 51.88 | 53.17 | 1,928,491 | +0.75(+1.43%) |
Sep 16, 2022 | 51.73 | 52.55 | 51.06 | 52.42 | 2,478,974 | +0.05(+0.10%) |
Sep 15, 2022 | 52.21 | 53.00 | 52.13 | 52.37 | 2,158,400 | +0.06(+0.11%) |
Sep 14, 2022 | 52.32 | 52.61 | 51.83 | 52.31 | 2,537,878 | +0.04(+0.08%) |
Sep 13, 2022 | 53.49 | 53.86 | 51.80 | 52.27 | 3,840,836 | -2.36(-4.32%) |
Sep 12, 2022 | 55.04 | 55.29 | 54.33 | 54.63 | 2,305,515 | +0.06(+0.11%) |
Sep 09, 2022 | 54.70 | 55.01 | 54.55 | 54.57 | 1,836,095 | +0.30(+0.55%) |
Sep 08, 2022 | 53.39 | 54.35 | 53.15 | 54.27 | 1,583,559 | +0.44(+0.82%) |
Sep 07, 2022 | 52.32 | 53.94 | 52.29 | 53.83 | 3,622,583 | +1.40(+2.67%) |
Sep 06, 2022 | 53.57 | 53.62 | 52.27 | 52.43 | 2,570,749 | -0.59(-1.11%) |
Sep 02, 2022 | 54.16 | 54.48 | 52.55 | 53.02 | 2,268,268 | -0.24(-0.45%) |
Sep 01, 2022 | 52.56 | 53.30 | 51.84 | 53.26 | 3,196,113 | +0.29(+0.55%) |
Aug 31, 2022 | 53.06 | 53.41 | 52.62 | 52.97 | 1,577,388 | +0.47(+0.90%) |
Aug 30, 2022 | 53.08 | 53.21 | 52.03 | 52.50 | 1,891,014 | -0.42(-0.79%) |
Aug 29, 2022 | 52.40 | 53.20 | 52.23 | 52.92 | 1,899,017 | +0.15(+0.28%) |
Aug 26, 2022 | 55.31 | 55.57 | 52.59 | 52.77 | 2,384,863 | -2.69(-4.85%) |
Aug 25, 2022 | 54.88 | 55.56 | 54.59 | 55.46 | 1,244,765 | +0.86(+1.58%) |
Aug 24, 2022 | 53.87 | 54.76 | 53.77 | 54.60 | 1,439,456 | +0.95(+1.77%) |
Aug 23, 2022 | 53.36 | 54.14 | 53.23 | 53.65 | 2,207,917 | +0.40(+0.75%) |
Aug 22, 2022 | 53.86 | 54.17 | 53.09 | 53.25 | 3,635,499 | -1.84(-3.34%) |
Aug 19, 2022 | 55.82 | 55.97 | 54.53 | 55.09 | 3,788,877 | -1.37(-2.43%) |
Aug 18, 2022 | 56.00 | 56.52 | 55.78 | 56.46 | 1,316,340 | +0.44(+0.79%) |
Aug 17, 2022 | 55.65 | 56.37 | 55.30 | 56.02 | 2,084,359 | +0.08(+0.14%) |
Aug 16, 2022 | 56.05 | 56.26 | 55.61 | 55.94 | 2,122,035 | -0.20(-0.36%) |
Aug 15, 2022 | 55.29 | 56.30 | 55.29 | 56.14 | 1,572,915 | +0.46(+0.83%) |
Aug 12, 2022 | 55.61 | 56.31 | 55.42 | 55.68 | 1,590,476 | +0.30(+0.54%) |
Aug 11, 2022 | 55.66 | 55.85 | 54.81 | 55.38 | 1,828,243 | -0.18(-0.32%) |
Aug 10, 2022 | 54.96 | 55.70 | 54.84 | 55.56 | 2,446,606 | +1.46(+2.70%) |
Aug 09, 2022 | 53.88 | 54.28 | 53.62 | 54.10 | 1,002,678 | -0.15(-0.28%) |
Aug 08, 2022 | 54.33 | 55.02 | 53.75 | 54.25 | 2,420,586 | -0.08(-0.15%) |
Aug 05, 2022 | 53.16 | 54.42 | 53.12 | 54.33 | 1,780,806 | +0.59(+1.10%) |
Aug 04, 2022 | 53.55 | 53.75 | 53.08 | 53.74 | 1,521,285 | -0.06(-0.11%) |
Aug 03, 2022 | 52.95 | 53.95 | 52.90 | 53.80 | 2,502,119 | +1.37(+2.61%) |
Aug 02, 2022 | 52.40 | 53.34 | 51.91 | 52.43 | 2,014,819 | -0.31(-0.59%) |
Aug 01, 2022 | 53.24 | 53.61 | 52.65 | 52.74 | 1,887,079 | -0.99(-1.84%) |
Jul 29, 2022 | 53.50 | 53.84 | 53.25 | 53.73 | 1,953,432 | +0.38(+0.71%) |
Jul 28, 2022 | 52.38 | 53.44 | 52.07 | 53.35 | 1,801,039 | +1.25(+2.40%) |
Jul 27, 2022 | 51.91 | 52.59 | 51.80 | 52.10 | 2,176,506 | +0.91(+1.78%) |
Jul 26, 2022 | 51.58 | 51.69 | 50.84 | 51.19 | 2,382,521 | -0.68(-1.31%) |
Jul 25, 2022 | 51.60 | 52.10 | 51.45 | 51.87 | 2,798,329 | +0.24(+0.46%) |
Jul 22, 2022 | 51.45 | 51.72 | 50.81 | 51.63 | 2,290,075 | +0.22(+0.43%) |
Jul 21, 2022 | 50.88 | 51.46 | 50.47 | 51.41 | 2,313,271 | +0.56(+1.10%) |
Jul 20, 2022 | 50.40 | 50.96 | 50.27 | 50.85 | 2,506,643 | +0.64(+1.27%) |
Jul 19, 2022 | 50.41 | 50.73 | 50.20 | 50.21 | 2,500,170 | +0.36(+0.72%) |
Jul 18, 2022 | 50.74 | 50.96 | 49.66 | 49.85 | 2,429,331 | -0.76(-1.50%) |
Jul 15, 2022 | 49.87 | 50.68 | 49.72 | 50.61 | 1,957,416 | +1.24(+2.51%) |
Jul 14, 2022 | 48.64 | 49.44 | 48.23 | 49.37 | 2,105,998 | -0.07(-0.14%) |
Jul 13, 2022 | 48.42 | 49.64 | 48.32 | 49.44 | 2,659,995 | +0.42(+0.86%) |
Jul 12, 2022 | 49.24 | 49.78 | 48.77 | 49.02 | 1,741,557 | -0.24(-0.49%) |
Jul 11, 2022 | 49.56 | 49.75 | 49.09 | 49.26 | 1,646,850 | -0.76(-1.52%) |
Jul 08, 2022 | 49.43 | 50.19 | 49.40 | 50.02 | 1,820,488 | +0.57(+1.15%) |
Jul 07, 2022 | 49.36 | 49.82 | 49.32 | 49.45 | 1,252,107 | +0.27(+0.55%) |
Jul 06, 2022 | 48.71 | 49.34 | 48.38 | 49.18 | 1,523,007 | +0.42(+0.86%) |
Jul 05, 2022 | 47.90 | 48.87 | 47.38 | 48.76 | 1,810,420 | -0.01(-0.02%) |