Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.20 | 52.48 | 51.30 | 51.35 | 3,435,096 | -0.72(-1.39%) |
Sep 29, 2022 | 52.08 | 52.13 | 51.16 | 52.08 | 3,438,147 | -0.28(-0.54%) |
Sep 28, 2022 | 51.28 | 52.57 | 51.07 | 52.36 | 2,958,638 | +1.45(+2.86%) |
Sep 27, 2022 | 51.23 | 51.50 | 50.29 | 50.91 | 2,625,154 | -0.02(-0.05%) |
Sep 26, 2022 | 51.20 | 51.98 | 50.92 | 50.93 | 3,084,531 | -0.50(-0.97%) |
Sep 23, 2022 | 51.64 | 51.74 | 50.67 | 51.43 | 2,898,169 | -0.67(-1.28%) |
Sep 22, 2022 | 52.46 | 52.82 | 51.84 | 52.10 | 2,010,651 | -0.34(-0.66%) |
Sep 21, 2022 | 53.39 | 53.82 | 52.44 | 52.44 | 2,140,518 | -0.66(-1.25%) |
Sep 20, 2022 | 53.18 | 53.32 | 52.54 | 53.10 | 2,249,918 | -0.46(-0.86%) |
Sep 19, 2022 | 51.93 | 53.58 | 51.93 | 53.56 | 2,442,841 | +1.32(+2.53%) |
Sep 16, 2022 | 52.07 | 52.57 | 51.48 | 52.24 | 4,857,977 | -0.31(-0.58%) |
Sep 15, 2022 | 53.00 | 53.51 | 52.26 | 52.55 | 3,450,901 | -0.46(-0.87%) |
Sep 14, 2022 | 52.87 | 53.20 | 52.51 | 53.01 | 2,722,394 | +0.20(+0.38%) |
Sep 13, 2022 | 54.08 | 54.20 | 52.55 | 52.81 | 3,364,841 | -2.07(-3.77%) |
Sep 12, 2022 | 54.45 | 55.06 | 54.29 | 54.88 | 2,244,925 | +0.58(+1.07%) |
Sep 09, 2022 | 54.12 | 54.90 | 54.01 | 54.29 | 3,729,926 | +1.32(+2.49%) |
Sep 08, 2022 | 53.78 | 53.78 | 51.99 | 52.97 | 4,334,757 | -1.37(-2.53%) |
Sep 07, 2022 | 53.20 | 54.54 | 52.85 | 54.35 | 2,760,822 | +1.07(+2.00%) |
Sep 06, 2022 | 53.06 | 53.57 | 52.75 | 53.28 | 2,130,246 | +0.22(+0.42%) |
Sep 02, 2022 | 54.11 | 54.47 | 52.90 | 53.06 | 1,711,296 | -0.61(-1.13%) |
Sep 01, 2022 | 53.37 | 53.72 | 53.16 | 53.67 | 1,715,948 | -0.03(-0.06%) |
Aug 31, 2022 | 53.54 | 54.18 | 53.37 | 53.70 | 2,551,810 | -0.33(-0.61%) |
Aug 30, 2022 | 54.38 | 54.56 | 53.51 | 54.03 | 1,947,005 | -0.51(-0.93%) |
Aug 29, 2022 | 54.80 | 55.03 | 54.46 | 54.54 | 2,269,126 | -0.67(-1.21%) |
Aug 26, 2022 | 56.73 | 57.06 | 55.12 | 55.21 | 2,876,838 | -1.52(-2.68%) |
Aug 25, 2022 | 56.30 | 56.75 | 56.11 | 56.73 | 2,726,522 | +0.59(+1.05%) |
Aug 24, 2022 | 55.77 | 56.21 | 55.18 | 56.14 | 2,878,594 | +0.53(+0.95%) |
Aug 23, 2022 | 55.61 | 56.17 | 55.46 | 55.61 | 2,802,397 | +0.09(+0.17%) |
Aug 22, 2022 | 56.57 | 56.57 | 55.42 | 55.52 | 4,179,522 | -1.56(-2.74%) |
Aug 19, 2022 | 57.34 | 57.46 | 56.94 | 57.08 | 2,063,652 | -0.73(-1.26%) |
Aug 18, 2022 | 57.48 | 57.89 | 57.31 | 57.81 | 1,931,905 | +0.43(+0.75%) |
Aug 17, 2022 | 57.47 | 57.80 | 57.33 | 57.39 | 2,025,284 | -0.77(-1.33%) |
Aug 16, 2022 | 57.53 | 58.37 | 57.36 | 58.16 | 1,672,301 | +0.54(+0.94%) |
Aug 15, 2022 | 57.10 | 58.14 | 57.10 | 57.62 | 2,229,393 | +0.31(+0.54%) |
Aug 12, 2022 | 57.32 | 57.37 | 56.84 | 57.31 | 2,467,240 | +0.45(+0.78%) |
Aug 11, 2022 | 56.98 | 57.58 | 56.61 | 56.86 | 3,188,109 | -0.15(-0.27%) |
Aug 10, 2022 | 56.81 | 57.05 | 56.61 | 57.01 | 3,731,024 | +1.15(+2.06%) |
Aug 09, 2022 | 55.99 | 56.21 | 55.63 | 55.86 | 1,474,455 | -0.13(-0.24%) |
Aug 08, 2022 | 56.16 | 56.58 | 55.78 | 56.00 | 1,820,594 | +0.28(+0.50%) |
Aug 05, 2022 | 55.07 | 55.77 | 54.79 | 55.72 | 1,414,652 | +0.15(+0.28%) |
Aug 04, 2022 | 55.69 | 55.73 | 55.29 | 55.56 | 3,565,337 | +0.02(+0.04%) |
Aug 03, 2022 | 55.45 | 55.69 | 54.91 | 55.54 | 2,480,225 | +0.37(+0.68%) |
Aug 02, 2022 | 54.89 | 55.85 | 54.86 | 55.17 | 2,334,488 | -0.37(-0.66%) |
Aug 01, 2022 | 55.68 | 56.07 | 55.20 | 55.53 | 2,508,019 | -0.43(-0.78%) |
Jul 29, 2022 | 55.56 | 56.15 | 55.14 | 55.97 | 2,884,632 | +0.34(+0.62%) |
Jul 28, 2022 | 54.63 | 55.65 | 54.32 | 55.63 | 2,657,623 | +1.17(+2.14%) |
Jul 27, 2022 | 53.40 | 54.69 | 53.05 | 54.46 | 3,127,335 | +1.28(+2.41%) |
Jul 26, 2022 | 53.50 | 53.81 | 51.31 | 53.17 | 5,627,249 | +0.57(+1.09%) |
Jul 25, 2022 | 51.70 | 52.73 | 51.70 | 52.60 | 2,833,141 | +0.79(+1.53%) |
Jul 22, 2022 | 51.90 | 52.09 | 51.50 | 51.80 | 2,004,498 | +0.14(+0.27%) |
Jul 21, 2022 | 51.36 | 52.00 | 51.15 | 51.66 | 1,793,769 | +0.10(+0.19%) |
Jul 20, 2022 | 50.89 | 51.96 | 50.84 | 51.57 | 2,421,133 | +0.18(+0.36%) |
Jul 19, 2022 | 49.63 | 51.50 | 49.63 | 51.38 | 4,030,976 | +2.28(+4.64%) |
Jul 18, 2022 | 49.28 | 49.76 | 48.83 | 49.10 | 2,376,982 | +0.16(+0.32%) |
Jul 15, 2022 | 48.95 | 49.19 | 48.23 | 48.94 | 10,326,464 | +0.59(+1.23%) |
Jul 14, 2022 | 47.77 | 48.41 | 47.08 | 48.35 | 3,126,854 | -0.15(-0.30%) |
Jul 13, 2022 | 48.18 | 49.58 | 48.18 | 48.50 | 3,127,337 | -0.61(-1.25%) |
Jul 12, 2022 | 48.50 | 49.83 | 48.37 | 49.11 | 2,730,843 | +0.63(+1.30%) |
Jul 11, 2022 | 48.64 | 49.07 | 48.34 | 48.48 | 3,648,139 | -1.09(-2.20%) |
Jul 08, 2022 | 50.48 | 50.48 | 49.16 | 49.57 | 2,478,843 | -0.72(-1.42%) |
Jul 07, 2022 | 49.93 | 51.02 | 49.83 | 50.28 | 2,571,676 | +0.56(+1.13%) |
Jul 06, 2022 | 50.05 | 50.17 | 49.16 | 49.72 | 2,019,083 | -0.33(-0.66%) |
Jul 05, 2022 | 49.65 | 50.09 | 48.93 | 50.05 | 2,733,120 | -0.63(-1.24%) |