Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.12 | 46.41 | 45.56 | 45.60 | 3,580,532 | -0.86(-1.84%) |
Sep 29, 2022 | 46.74 | 46.80 | 46.09 | 46.46 | 4,272,597 | -1.07(-2.25%) |
Sep 28, 2022 | 46.56 | 47.64 | 46.46 | 47.53 | 4,041,064 | +0.14(+0.30%) |
Sep 27, 2022 | 48.00 | 48.15 | 47.11 | 47.38 | 4,038,555 | -0.30(-0.63%) |
Sep 26, 2022 | 47.99 | 48.26 | 47.51 | 47.68 | 3,193,260 | -1.01(-2.08%) |
Sep 23, 2022 | 49.24 | 49.28 | 48.37 | 48.69 | 4,288,821 | -1.76(-3.49%) |
Sep 22, 2022 | 50.70 | 50.82 | 50.29 | 50.46 | 2,655,405 | -0.61(-1.19%) |
Sep 21, 2022 | 51.55 | 52.14 | 50.89 | 51.06 | 3,560,845 | -0.52(-1.01%) |
Sep 20, 2022 | 51.79 | 51.80 | 51.39 | 51.58 | 2,317,889 | -0.71(-1.36%) |
Sep 19, 2022 | 51.80 | 52.35 | 51.75 | 52.29 | 2,209,491 | -0.09(-0.17%) |
Sep 16, 2022 | 51.99 | 52.55 | 51.89 | 52.38 | 2,861,806 | +0.43(+0.83%) |
Sep 15, 2022 | 52.27 | 52.54 | 51.87 | 51.95 | 2,582,303 | -1.11(-2.09%) |
Sep 14, 2022 | 52.88 | 53.22 | 52.63 | 53.05 | 4,485,087 | +0.58(+1.10%) |
Sep 13, 2022 | 53.30 | 53.56 | 52.40 | 52.48 | 3,357,557 | -1.76(-3.25%) |
Sep 12, 2022 | 54.08 | 54.55 | 54.01 | 54.24 | 3,524,751 | +0.46(+0.86%) |
Sep 09, 2022 | 53.27 | 53.82 | 53.21 | 53.78 | 5,110,413 | +1.14(+2.16%) |
Sep 08, 2022 | 52.27 | 52.68 | 52.15 | 52.64 | 2,329,780 | -0.60(-1.12%) |
Sep 07, 2022 | 52.20 | 53.27 | 52.18 | 53.24 | 2,972,754 | +0.32(+0.60%) |
Sep 06, 2022 | 53.33 | 53.41 | 52.84 | 52.92 | 2,308,192 | -0.93(-1.73%) |
Sep 02, 2022 | 54.62 | 54.74 | 53.74 | 53.85 | 3,060,985 | -0.72(-1.32%) |
Sep 01, 2022 | 54.65 | 54.69 | 54.14 | 54.58 | 3,191,727 | -1.18(-2.12%) |
Aug 31, 2022 | 56.24 | 56.31 | 55.73 | 55.76 | 2,707,792 | +0.65(+1.19%) |
Aug 30, 2022 | 55.78 | 55.84 | 54.80 | 55.11 | 4,035,750 | -0.05(-0.09%) |
Aug 29, 2022 | 55.08 | 55.34 | 54.93 | 55.15 | 2,445,496 | -0.59(-1.05%) |
Aug 26, 2022 | 57.40 | 57.49 | 55.72 | 55.74 | 4,265,858 | -1.67(-2.90%) |
Aug 25, 2022 | 56.79 | 57.41 | 56.73 | 57.41 | 5,083,365 | +1.16(+2.05%) |
Aug 24, 2022 | 55.83 | 56.43 | 55.74 | 56.25 | 4,701,561 | +0.33(+0.59%) |
Aug 23, 2022 | 55.64 | 56.30 | 55.57 | 55.92 | 4,735,031 | +0.27(+0.48%) |
Aug 22, 2022 | 55.90 | 56.05 | 55.57 | 55.65 | 2,423,902 | -1.08(-1.90%) |
Aug 19, 2022 | 57.03 | 57.04 | 56.57 | 56.73 | 2,368,897 | -1.08(-1.87%) |
Aug 18, 2022 | 58.11 | 58.16 | 57.73 | 57.81 | 2,834,947 | -0.61(-1.04%) |
Aug 17, 2022 | 58.43 | 58.72 | 58.13 | 58.42 | 1,751,914 | -0.91(-1.53%) |
Aug 16, 2022 | 59.20 | 59.51 | 59.12 | 59.32 | 1,820,252 | +0.05(+0.08%) |
Aug 15, 2022 | 59.28 | 59.62 | 59.23 | 59.28 | 1,687,345 | -0.61(-1.01%) |
Aug 12, 2022 | 59.44 | 59.90 | 59.31 | 59.88 | 1,973,032 | +0.84(+1.42%) |
Aug 11, 2022 | 59.66 | 60.05 | 58.98 | 59.04 | 2,438,481 | -0.25(-0.42%) |
Aug 10, 2022 | 58.96 | 59.33 | 58.80 | 59.29 | 2,684,597 | +0.77(+1.32%) |
Aug 09, 2022 | 58.85 | 58.85 | 58.49 | 58.52 | 1,571,079 | -0.27(-0.46%) |
Aug 08, 2022 | 58.73 | 59.19 | 58.68 | 58.79 | 2,203,240 | +0.32(+0.54%) |
Aug 05, 2022 | 58.40 | 58.80 | 58.31 | 58.48 | 1,572,939 | +0.00(+0.00%) |
Aug 04, 2022 | 58.19 | 58.61 | 58.12 | 58.48 | 2,304,872 | +0.26(+0.45%) |
Aug 03, 2022 | 57.92 | 58.32 | 57.65 | 58.22 | 2,589,537 | +0.99(+1.73%) |
Aug 02, 2022 | 57.24 | 57.79 | 56.98 | 57.22 | 8,491,171 | -0.41(-0.72%) |
Aug 01, 2022 | 57.55 | 58.25 | 57.27 | 57.64 | 3,393,026 | -0.66(-1.14%) |
Jul 29, 2022 | 57.65 | 58.34 | 57.35 | 58.30 | 5,126,029 | +0.03(+0.05%) |
Jul 28, 2022 | 57.76 | 58.39 | 57.48 | 58.27 | 3,130,006 | +0.65(+1.14%) |
Jul 27, 2022 | 56.81 | 57.76 | 56.67 | 57.62 | 2,707,517 | +1.17(+2.06%) |
Jul 26, 2022 | 56.81 | 56.98 | 55.93 | 56.45 | 3,171,973 | -0.14(-0.26%) |
Jul 25, 2022 | 56.81 | 56.95 | 56.47 | 56.60 | 3,102,371 | +0.30(+0.53%) |
Jul 22, 2022 | 56.59 | 56.79 | 56.09 | 56.30 | 3,105,542 | -0.72(-1.27%) |
Jul 21, 2022 | 56.61 | 57.08 | 56.38 | 57.02 | 2,917,099 | +0.92(+1.65%) |
Jul 20, 2022 | 56.03 | 56.34 | 55.85 | 56.10 | 2,777,922 | -0.41(-0.73%) |
Jul 19, 2022 | 56.06 | 56.58 | 56.04 | 56.51 | 4,241,699 | +1.36(+2.46%) |
Jul 18, 2022 | 55.71 | 55.89 | 55.03 | 55.15 | 3,301,481 | +0.41(+0.76%) |
Jul 15, 2022 | 54.31 | 54.76 | 54.01 | 54.74 | 2,524,568 | +0.86(+1.59%) |
Jul 14, 2022 | 53.65 | 53.98 | 52.98 | 53.88 | 4,279,417 | -1.00(-1.82%) |
Jul 13, 2022 | 54.25 | 55.08 | 54.12 | 54.88 | 3,224,705 | +0.40(+0.74%) |
Jul 12, 2022 | 54.55 | 54.87 | 54.34 | 54.48 | 3,091,199 | -0.05(-0.09%) |
Jul 11, 2022 | 54.78 | 54.84 | 54.22 | 54.53 | 3,432,411 | -1.61(-2.86%) |
Jul 08, 2022 | 55.64 | 56.30 | 55.51 | 56.14 | 2,838,626 | +0.40(+0.73%) |
Jul 07, 2022 | 55.31 | 55.90 | 55.31 | 55.73 | 4,417,605 | +1.31(+2.41%) |
Jul 06, 2022 | 54.36 | 54.61 | 54.03 | 54.42 | 3,279,414 | -0.46(-0.84%) |
Jul 05, 2022 | 54.17 | 54.92 | 54.01 | 54.88 | 5,383,650 | -0.39(-0.70%) |