Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.61 | 41.83 | 40.85 | 40.88 | 5,308,205 | -0.58(-1.41%) |
Sep 29, 2022 | 41.89 | 41.92 | 40.96 | 41.47 | 2,624,153 | -0.83(-1.97%) |
Sep 28, 2022 | 41.70 | 42.54 | 41.51 | 42.30 | 4,606,069 | +0.50(+1.19%) |
Sep 27, 2022 | 42.30 | 42.63 | 41.61 | 41.80 | 2,546,815 | -0.33(-0.78%) |
Sep 26, 2022 | 43.28 | 43.31 | 41.74 | 42.13 | 3,581,769 | -1.65(-3.77%) |
Sep 23, 2022 | 43.90 | 43.93 | 43.21 | 43.78 | 2,493,342 | -0.76(-1.70%) |
Sep 22, 2022 | 44.94 | 45.16 | 44.45 | 44.54 | 1,479,364 | -0.34(-0.77%) |
Sep 21, 2022 | 45.76 | 45.83 | 44.87 | 44.88 | 2,120,696 | -0.84(-1.84%) |
Sep 20, 2022 | 46.02 | 46.08 | 45.31 | 45.72 | 1,577,789 | -0.70(-1.52%) |
Sep 19, 2022 | 45.68 | 46.45 | 45.47 | 46.43 | 1,481,752 | +0.34(+0.73%) |
Sep 16, 2022 | 45.79 | 46.15 | 45.59 | 46.09 | 1,719,394 | -0.25(-0.54%) |
Sep 15, 2022 | 46.69 | 47.11 | 46.26 | 46.34 | 2,137,384 | -0.52(-1.10%) |
Sep 14, 2022 | 47.17 | 47.29 | 46.62 | 46.86 | 1,568,332 | -0.16(-0.35%) |
Sep 13, 2022 | 47.84 | 47.97 | 46.78 | 47.02 | 2,085,909 | -1.69(-3.48%) |
Sep 12, 2022 | 48.88 | 49.20 | 48.48 | 48.71 | 1,602,721 | +0.31(+0.64%) |
Sep 09, 2022 | 48.31 | 48.52 | 48.15 | 48.41 | 1,879,169 | +0.75(+1.57%) |
Sep 08, 2022 | 46.44 | 47.79 | 46.18 | 47.66 | 1,953,237 | +1.22(+2.63%) |
Sep 07, 2022 | 45.73 | 46.53 | 45.59 | 46.44 | 2,015,538 | +0.23(+0.50%) |
Sep 06, 2022 | 47.04 | 47.20 | 46.02 | 46.21 | 2,021,325 | -0.51(-1.09%) |
Sep 02, 2022 | 47.13 | 47.67 | 46.57 | 46.71 | 1,848,193 | +0.08(+0.17%) |
Sep 01, 2022 | 47.19 | 47.28 | 46.12 | 46.63 | 2,474,148 | -0.89(-1.86%) |
Aug 31, 2022 | 48.17 | 48.23 | 47.52 | 47.52 | 1,936,535 | -0.75(-1.55%) |
Aug 30, 2022 | 49.32 | 49.37 | 47.98 | 48.27 | 1,522,465 | -0.83(-1.70%) |
Aug 29, 2022 | 49.03 | 49.21 | 48.77 | 49.10 | 1,297,524 | -0.20(-0.40%) |
Aug 26, 2022 | 50.50 | 50.62 | 49.11 | 49.30 | 1,850,683 | -1.04(-2.07%) |
Aug 25, 2022 | 49.80 | 50.62 | 49.62 | 50.34 | 2,093,523 | +0.61(+1.23%) |
Aug 24, 2022 | 50.22 | 50.24 | 49.30 | 49.73 | 2,875,197 | -1.06(-2.08%) |
Aug 23, 2022 | 52.76 | 52.77 | 50.67 | 50.79 | 2,148,425 | -2.36(-4.45%) |
Aug 22, 2022 | 53.12 | 53.37 | 52.88 | 53.15 | 1,183,998 | -0.58(-1.09%) |
Aug 19, 2022 | 54.07 | 54.16 | 53.44 | 53.73 | 862,270 | -0.62(-1.14%) |
Aug 18, 2022 | 54.40 | 54.51 | 54.13 | 54.35 | 1,123,862 | +0.00(+0.00%) |
Aug 17, 2022 | 54.06 | 54.53 | 53.91 | 54.35 | 774,745 | -0.26(-0.47%) |
Aug 16, 2022 | 54.01 | 54.79 | 53.89 | 54.61 | 995,341 | +0.60(+1.11%) |
Aug 15, 2022 | 53.47 | 54.05 | 53.24 | 54.01 | 972,103 | -0.11(-0.21%) |
Aug 12, 2022 | 53.85 | 54.16 | 53.65 | 54.12 | 1,089,037 | +0.49(+0.91%) |
Aug 11, 2022 | 53.82 | 54.03 | 53.52 | 53.63 | 908,549 | +0.23(+0.43%) |
Aug 10, 2022 | 52.51 | 53.74 | 52.36 | 53.40 | 1,098,461 | +1.54(+2.97%) |
Aug 09, 2022 | 52.37 | 52.37 | 51.59 | 51.86 | 876,594 | -0.48(-0.92%) |
Aug 08, 2022 | 52.55 | 52.77 | 52.28 | 52.34 | 1,037,429 | +0.20(+0.38%) |
Aug 05, 2022 | 51.95 | 52.28 | 51.65 | 52.14 | 942,826 | -0.09(-0.16%) |
Aug 04, 2022 | 52.11 | 52.35 | 51.99 | 52.23 | 709,855 | +0.01(+0.02%) |
Aug 03, 2022 | 52.13 | 52.38 | 51.71 | 52.22 | 894,596 | +0.52(+1.01%) |
Aug 02, 2022 | 51.93 | 52.13 | 51.36 | 51.70 | 1,055,456 | -0.41(-0.79%) |
Aug 01, 2022 | 52.16 | 52.29 | 51.83 | 52.11 | 840,217 | -0.28(-0.52%) |
Jul 29, 2022 | 51.86 | 52.63 | 51.75 | 52.38 | 1,115,914 | +0.64(+1.23%) |
Jul 28, 2022 | 51.53 | 51.90 | 50.94 | 51.75 | 1,219,743 | +0.36(+0.70%) |
Jul 27, 2022 | 50.67 | 51.74 | 50.67 | 51.39 | 1,578,934 | +0.82(+1.61%) |
Jul 26, 2022 | 50.37 | 50.77 | 50.34 | 50.57 | 907,893 | -0.10(-0.20%) |
Jul 25, 2022 | 50.42 | 50.94 | 50.32 | 50.67 | 1,315,451 | +0.71(+1.43%) |
Jul 22, 2022 | 50.18 | 50.60 | 49.69 | 49.96 | 820,559 | -0.28(-0.56%) |
Jul 21, 2022 | 49.85 | 50.27 | 49.46 | 50.24 | 862,195 | +0.24(+0.48%) |
Jul 20, 2022 | 49.71 | 50.05 | 49.57 | 50.00 | 1,479,993 | +0.04(+0.09%) |
Jul 19, 2022 | 49.16 | 50.10 | 49.06 | 49.96 | 1,570,592 | +1.39(+2.87%) |
Jul 18, 2022 | 48.50 | 49.35 | 48.40 | 48.57 | 1,583,943 | +0.77(+1.62%) |
Jul 15, 2022 | 47.57 | 47.99 | 47.21 | 47.80 | 1,667,296 | +0.74(+1.57%) |
Jul 14, 2022 | 47.97 | 47.97 | 46.61 | 47.06 | 2,123,282 | -2.05(-4.17%) |
Jul 13, 2022 | 49.17 | 49.28 | 48.50 | 49.10 | 1,608,152 | -0.38(-0.76%) |
Jul 12, 2022 | 49.47 | 49.99 | 49.26 | 49.48 | 1,579,419 | -0.37(-0.74%) |
Jul 11, 2022 | 49.72 | 49.94 | 49.44 | 49.85 | 1,082,102 | -0.28(-0.57%) |
Jul 08, 2022 | 50.18 | 50.39 | 49.69 | 50.13 | 2,137,500 | +0.23(+0.46%) |
Jul 07, 2022 | 49.69 | 50.26 | 49.64 | 49.90 | 1,317,995 | +0.63(+1.27%) |
Jul 06, 2022 | 49.35 | 49.55 | 48.70 | 49.27 | 1,692,068 | -0.03(-0.05%) |
Jul 05, 2022 | 49.35 | 49.69 | 48.43 | 49.30 | 2,057,098 | -1.23(-2.43%) |