Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.17 | 43.20 | 41.71 | 42.39 | 2,286,261 | -0.15(-0.34%) |
Sep 29, 2022 | 42.19 | 42.67 | 41.21 | 42.53 | 2,534,603 | +0.15(+0.34%) |
Sep 28, 2022 | 41.51 | 42.71 | 41.21 | 42.39 | 5,547,827 | +1.20(+2.92%) |
Sep 27, 2022 | 41.60 | 42.01 | 40.75 | 41.19 | 4,702,411 | +0.43(+1.05%) |
Sep 26, 2022 | 42.35 | 43.01 | 40.46 | 40.76 | 4,038,396 | -1.93(-4.52%) |
Sep 23, 2022 | 44.15 | 44.33 | 42.53 | 42.69 | 3,604,320 | -3.52(-7.62%) |
Sep 22, 2022 | 47.91 | 48.05 | 46.18 | 46.21 | 2,917,123 | -0.84(-1.78%) |
Sep 21, 2022 | 49.40 | 49.49 | 47.02 | 47.05 | 2,450,546 | -1.38(-2.86%) |
Sep 20, 2022 | 48.62 | 48.84 | 47.51 | 48.43 | 1,814,418 | -0.63(-1.28%) |
Sep 19, 2022 | 47.39 | 49.19 | 47.29 | 49.06 | 1,892,710 | -0.01(-0.02%) |
Sep 16, 2022 | 48.87 | 49.12 | 47.78 | 49.07 | 2,808,356 | -0.17(-0.35%) |
Sep 15, 2022 | 49.47 | 50.28 | 48.87 | 49.24 | 6,160,015 | -1.15(-2.28%) |
Sep 14, 2022 | 49.73 | 51.08 | 49.64 | 50.39 | 4,948,219 | +1.17(+2.37%) |
Sep 13, 2022 | 49.69 | 50.71 | 49.13 | 49.22 | 2,189,128 | -1.30(-2.58%) |
Sep 12, 2022 | 50.50 | 51.51 | 50.26 | 50.52 | 2,376,609 | +0.95(+1.92%) |
Sep 09, 2022 | 48.94 | 49.94 | 48.84 | 49.57 | 1,859,451 | +1.86(+3.90%) |
Sep 08, 2022 | 47.36 | 47.89 | 46.72 | 47.71 | 2,387,097 | +0.52(+1.10%) |
Sep 07, 2022 | 46.85 | 47.79 | 46.77 | 47.19 | 1,866,144 | -1.10(-2.29%) |
Sep 06, 2022 | 49.92 | 50.08 | 48.16 | 48.30 | 2,506,055 | -1.11(-2.25%) |
Sep 02, 2022 | 49.78 | 50.20 | 49.08 | 49.41 | 1,748,099 | +0.98(+2.02%) |
Sep 01, 2022 | 48.26 | 48.93 | 47.91 | 48.43 | 2,200,064 | -0.79(-1.61%) |
Aug 31, 2022 | 48.60 | 50.46 | 48.43 | 49.22 | 2,079,539 | -0.64(-1.28%) |
Aug 30, 2022 | 51.23 | 51.41 | 49.41 | 49.86 | 2,497,490 | -2.22(-4.26%) |
Aug 29, 2022 | 50.74 | 52.46 | 50.70 | 52.08 | 2,448,954 | +0.98(+1.92%) |
Aug 26, 2022 | 52.17 | 52.63 | 50.96 | 51.10 | 2,356,162 | -0.80(-1.54%) |
Aug 25, 2022 | 51.19 | 51.97 | 51.06 | 51.90 | 3,305,785 | +1.07(+2.10%) |
Aug 24, 2022 | 50.26 | 51.00 | 49.94 | 50.83 | 2,674,346 | +0.42(+0.84%) |
Aug 23, 2022 | 50.28 | 51.05 | 49.95 | 50.41 | 3,813,812 | +1.32(+2.69%) |
Aug 22, 2022 | 48.70 | 49.11 | 47.70 | 49.09 | 5,895,839 | +1.43(+3.00%) |
Aug 19, 2022 | 47.66 | 48.06 | 47.20 | 47.66 | 6,185,285 | -0.27(-0.55%) |
Aug 18, 2022 | 47.39 | 47.96 | 47.25 | 47.92 | 2,892,385 | +1.23(+2.64%) |
Aug 17, 2022 | 46.23 | 47.03 | 46.11 | 46.69 | 2,591,972 | +0.19(+0.40%) |
Aug 16, 2022 | 47.46 | 47.64 | 46.19 | 46.50 | 2,641,958 | -0.35(-0.75%) |
Aug 15, 2022 | 46.16 | 47.07 | 45.49 | 46.85 | 2,528,804 | -1.33(-2.75%) |
Aug 12, 2022 | 47.57 | 48.18 | 47.04 | 48.18 | 2,060,986 | +0.39(+0.81%) |
Aug 11, 2022 | 47.01 | 48.43 | 46.91 | 47.79 | 2,749,147 | +1.69(+3.68%) |
Aug 10, 2022 | 45.39 | 46.46 | 44.79 | 46.10 | 2,422,571 | +1.00(+2.22%) |
Aug 09, 2022 | 46.45 | 46.70 | 44.84 | 45.10 | 2,716,696 | +0.17(+0.38%) |
Aug 08, 2022 | 44.71 | 45.34 | 44.45 | 44.93 | 3,048,404 | +0.42(+0.94%) |
Aug 05, 2022 | 43.08 | 44.88 | 42.83 | 44.51 | 4,794,043 | +0.93(+2.14%) |
Aug 04, 2022 | 44.59 | 45.40 | 43.43 | 43.57 | 4,426,900 | -1.04(-2.34%) |
Aug 03, 2022 | 46.65 | 46.88 | 44.58 | 44.62 | 2,993,020 | -1.64(-3.55%) |
Aug 02, 2022 | 46.39 | 46.66 | 45.75 | 46.26 | 2,324,820 | -0.13(-0.28%) |
Aug 01, 2022 | 46.46 | 47.02 | 45.76 | 46.39 | 2,950,146 | -0.86(-1.81%) |
Jul 29, 2022 | 46.64 | 47.46 | 46.59 | 47.24 | 3,123,129 | +1.62(+3.55%) |
Jul 28, 2022 | 45.52 | 45.74 | 44.49 | 45.63 | 2,974,412 | +0.64(+1.43%) |
Jul 27, 2022 | 43.98 | 45.04 | 43.75 | 44.99 | 3,512,239 | +1.45(+3.32%) |
Jul 26, 2022 | 44.82 | 45.25 | 43.44 | 43.54 | 3,298,758 | -0.56(-1.28%) |
Jul 25, 2022 | 43.24 | 44.57 | 43.07 | 44.10 | 3,170,196 | +1.48(+3.47%) |
Jul 22, 2022 | 43.39 | 43.77 | 42.32 | 42.62 | 2,721,390 | -0.59(-1.37%) |
Jul 21, 2022 | 42.19 | 43.25 | 41.72 | 43.21 | 3,428,526 | -0.48(-1.10%) |
Jul 20, 2022 | 42.48 | 43.93 | 42.31 | 43.69 | 3,133,302 | +0.87(+2.04%) |
Jul 19, 2022 | 41.60 | 43.01 | 41.57 | 42.82 | 5,965,921 | +1.04(+2.50%) |
Jul 18, 2022 | 41.49 | 42.55 | 41.39 | 41.78 | 3,417,354 | +1.29(+3.19%) |
Jul 15, 2022 | 40.85 | 41.09 | 40.07 | 40.48 | 3,022,856 | +0.58(+1.46%) |
Jul 14, 2022 | 39.04 | 39.91 | 38.16 | 39.90 | 4,823,257 | -0.80(-1.96%) |
Jul 13, 2022 | 40.54 | 41.57 | 40.32 | 40.70 | 4,229,805 | -0.32(-0.77%) |
Jul 12, 2022 | 40.91 | 41.47 | 40.22 | 41.01 | 4,659,467 | -0.92(-2.20%) |
Jul 11, 2022 | 41.70 | 42.29 | 41.13 | 41.94 | 3,849,240 | -0.31(-0.73%) |
Jul 08, 2022 | 43.15 | 43.29 | 41.90 | 42.25 | 3,486,694 | -0.43(-1.00%) |
Jul 07, 2022 | 42.82 | 43.20 | 42.23 | 42.67 | 5,804,134 | +1.35(+3.27%) |
Jul 06, 2022 | 43.40 | 44.13 | 40.24 | 41.32 | 5,936,113 | -2.61(-5.94%) |
Jul 05, 2022 | 45.67 | 45.85 | 41.88 | 43.93 | 5,112,515 | -2.94(-6.28%) |