Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.37 | 46.88 | 45.99 | 46.03 | 1,477,156 | -0.17(-0.37%) |
Sep 29, 2022 | 46.47 | 46.48 | 45.45 | 46.20 | 1,599,106 | -0.14(-0.31%) |
Sep 28, 2022 | 45.86 | 46.50 | 45.46 | 46.35 | 1,141,745 | +0.70(+1.53%) |
Sep 27, 2022 | 45.98 | 46.28 | 45.40 | 45.65 | 1,306,829 | +0.10(+0.21%) |
Sep 26, 2022 | 45.38 | 45.81 | 45.07 | 45.55 | 1,521,513 | -0.18(-0.40%) |
Sep 23, 2022 | 46.29 | 46.46 | 44.94 | 45.73 | 1,685,527 | -1.41(-2.99%) |
Sep 22, 2022 | 47.52 | 47.60 | 47.09 | 47.14 | 1,438,538 | -0.13(-0.28%) |
Sep 21, 2022 | 48.03 | 48.48 | 47.28 | 47.28 | 1,015,582 | -0.60(-1.26%) |
Sep 20, 2022 | 48.73 | 48.73 | 47.54 | 47.88 | 1,552,110 | -1.14(-2.33%) |
Sep 19, 2022 | 47.96 | 49.18 | 47.96 | 49.02 | 923,851 | +0.64(+1.33%) |
Sep 16, 2022 | 48.79 | 48.99 | 48.00 | 48.38 | 2,297,063 | -0.48(-0.98%) |
Sep 15, 2022 | 48.61 | 49.28 | 48.37 | 48.86 | 1,172,917 | +0.28(+0.57%) |
Sep 14, 2022 | 49.17 | 49.47 | 48.21 | 48.58 | 988,771 | -0.56(-1.13%) |
Sep 13, 2022 | 50.50 | 50.86 | 48.97 | 49.14 | 1,221,661 | -1.97(-3.85%) |
Sep 12, 2022 | 50.46 | 51.25 | 50.39 | 51.10 | 1,543,409 | +1.06(+2.13%) |
Sep 09, 2022 | 50.04 | 50.56 | 49.71 | 50.04 | 942,008 | +0.34(+0.68%) |
Sep 08, 2022 | 49.89 | 49.93 | 48.95 | 49.70 | 1,116,760 | -0.39(-0.79%) |
Sep 07, 2022 | 49.38 | 50.17 | 49.23 | 50.10 | 984,516 | +0.56(+1.12%) |
Sep 06, 2022 | 50.13 | 50.30 | 49.25 | 49.54 | 1,060,238 | -0.05(-0.10%) |
Sep 02, 2022 | 49.82 | 50.44 | 49.38 | 49.59 | 1,210,394 | +0.32(+0.64%) |
Sep 01, 2022 | 48.88 | 49.45 | 48.39 | 49.27 | 1,416,166 | +0.08(+0.16%) |
Aug 31, 2022 | 49.83 | 50.09 | 48.94 | 49.19 | 1,967,630 | -0.55(-1.11%) |
Aug 30, 2022 | 50.84 | 50.99 | 49.69 | 49.75 | 1,459,425 | -0.91(-1.80%) |
Aug 29, 2022 | 51.00 | 51.17 | 50.56 | 50.66 | 1,070,993 | -0.63(-1.23%) |
Aug 26, 2022 | 53.03 | 53.22 | 51.25 | 51.29 | 1,071,769 | -1.71(-3.23%) |
Aug 25, 2022 | 53.92 | 54.15 | 52.84 | 53.00 | 1,241,606 | -0.90(-1.68%) |
Aug 24, 2022 | 53.29 | 54.00 | 52.96 | 53.91 | 928,932 | +0.70(+1.32%) |
Aug 23, 2022 | 52.91 | 53.32 | 52.83 | 53.20 | 818,953 | +0.52(+0.99%) |
Aug 22, 2022 | 53.08 | 53.16 | 52.58 | 52.68 | 866,968 | -0.72(-1.35%) |
Aug 19, 2022 | 53.16 | 53.59 | 52.79 | 53.40 | 983,986 | -0.03(-0.05%) |
Aug 18, 2022 | 52.95 | 53.57 | 52.58 | 53.43 | 1,069,683 | +0.42(+0.79%) |
Aug 17, 2022 | 53.35 | 53.65 | 52.53 | 53.01 | 1,425,921 | -0.76(-1.42%) |
Aug 16, 2022 | 53.74 | 54.05 | 53.47 | 53.77 | 1,250,300 | +0.02(+0.04%) |
Aug 15, 2022 | 53.71 | 54.04 | 53.35 | 53.75 | 1,037,047 | -0.24(-0.44%) |
Aug 12, 2022 | 54.13 | 54.33 | 53.42 | 53.99 | 1,132,587 | +0.01(+0.02%) |
Aug 11, 2022 | 53.31 | 54.83 | 53.04 | 53.98 | 1,339,385 | +0.93(+1.76%) |
Aug 10, 2022 | 52.78 | 53.56 | 52.52 | 53.05 | 1,198,537 | +0.56(+1.07%) |
Aug 09, 2022 | 52.36 | 52.56 | 52.05 | 52.49 | 1,280,324 | +0.47(+0.90%) |
Aug 08, 2022 | 51.53 | 52.59 | 51.51 | 52.02 | 1,445,147 | +0.54(+1.05%) |
Aug 05, 2022 | 50.40 | 51.50 | 50.07 | 51.48 | 1,310,566 | +1.10(+2.19%) |
Aug 04, 2022 | 51.34 | 51.74 | 50.31 | 50.38 | 2,180,406 | -1.22(-2.36%) |
Aug 03, 2022 | 50.89 | 52.67 | 50.89 | 51.59 | 2,928,542 | +0.71(+1.40%) |
Aug 02, 2022 | 54.28 | 54.40 | 50.59 | 50.88 | 6,549,879 | -5.94(-10.46%) |
Aug 01, 2022 | 56.64 | 57.24 | 56.48 | 56.82 | 1,987,795 | -0.07(-0.12%) |
Jul 29, 2022 | 56.21 | 56.98 | 55.73 | 56.89 | 1,671,143 | +0.68(+1.20%) |
Jul 28, 2022 | 55.80 | 56.34 | 55.07 | 56.21 | 1,938,359 | +0.11(+0.20%) |
Jul 27, 2022 | 55.30 | 56.25 | 54.67 | 56.10 | 1,275,852 | +0.76(+1.38%) |
Jul 26, 2022 | 55.19 | 55.73 | 55.00 | 55.34 | 1,235,892 | -0.10(-0.17%) |
Jul 25, 2022 | 55.33 | 55.73 | 54.74 | 55.43 | 1,545,952 | +0.30(+0.54%) |
Jul 22, 2022 | 54.23 | 55.38 | 54.09 | 55.14 | 1,926,202 | +0.70(+1.28%) |
Jul 21, 2022 | 54.83 | 54.87 | 54.11 | 54.44 | 1,624,626 | -0.68(-1.23%) |
Jul 20, 2022 | 55.58 | 55.92 | 54.85 | 55.12 | 1,410,792 | -0.65(-1.16%) |
Jul 19, 2022 | 55.81 | 56.17 | 55.42 | 55.76 | 1,481,977 | +0.44(+0.79%) |
Jul 18, 2022 | 55.98 | 56.53 | 55.14 | 55.33 | 1,911,568 | -0.50(-0.90%) |
Jul 15, 2022 | 55.81 | 56.12 | 55.19 | 55.83 | 1,789,598 | +0.44(+0.79%) |
Jul 14, 2022 | 54.55 | 55.48 | 54.21 | 55.39 | 1,737,629 | -0.07(-0.12%) |
Jul 13, 2022 | 54.75 | 55.85 | 54.72 | 55.46 | 1,982,341 | +0.81(+1.48%) |
Jul 12, 2022 | 53.35 | 55.62 | 53.35 | 54.65 | 2,409,857 | +1.28(+2.39%) |
Jul 11, 2022 | 52.56 | 53.75 | 52.56 | 53.37 | 1,563,322 | +0.53(+1.01%) |
Jul 08, 2022 | 52.23 | 53.17 | 51.96 | 52.84 | 1,623,997 | +0.83(+1.59%) |
Jul 07, 2022 | 52.59 | 52.80 | 51.84 | 52.01 | 1,256,972 | -0.57(-1.09%) |
Jul 06, 2022 | 52.71 | 53.02 | 51.69 | 52.58 | 1,466,676 | -0.10(-0.20%) |
Jul 05, 2022 | 52.47 | 52.87 | 51.69 | 52.69 | 1,868,858 | -0.27(-0.50%) |