Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.39 | 51.71 | 49.28 | 51.69 | 8,447,732 | +1.54(+3.08%) |
Sep 29, 2022 | 49.08 | 50.93 | 49.00 | 50.15 | 12,117,795 | +2.06(+4.27%) |
Sep 28, 2022 | 49.80 | 50.26 | 47.61 | 48.09 | 12,843,460 | -1.96(-3.92%) |
Sep 27, 2022 | 48.77 | 50.73 | 48.13 | 50.05 | 15,440,171 | +0.25(+0.49%) |
Sep 26, 2022 | 49.23 | 50.13 | 48.22 | 49.80 | 10,871,644 | +1.00(+2.06%) |
Sep 23, 2022 | 48.16 | 49.98 | 48.15 | 48.80 | 11,902,865 | +1.57(+3.33%) |
Sep 22, 2022 | 46.65 | 47.41 | 46.38 | 47.23 | 9,894,462 | +0.82(+1.78%) |
Sep 21, 2022 | 44.37 | 46.40 | 43.63 | 46.40 | 14,987,545 | +1.58(+3.53%) |
Sep 20, 2022 | 44.62 | 45.49 | 44.40 | 44.82 | 8,840,329 | +0.99(+2.25%) |
Sep 19, 2022 | 45.29 | 45.30 | 43.83 | 43.84 | 7,696,243 | -0.64(-1.45%) |
Sep 16, 2022 | 44.85 | 45.29 | 44.36 | 44.48 | 12,304,869 | +0.68(+1.56%) |
Sep 15, 2022 | 43.21 | 44.12 | 42.55 | 43.80 | 11,205,424 | +0.96(+2.23%) |
Sep 14, 2022 | 42.86 | 43.60 | 42.48 | 42.84 | 9,798,435 | -0.29(-0.68%) |
Sep 13, 2022 | 41.49 | 43.37 | 41.22 | 43.14 | 14,891,691 | +3.45(+8.69%) |
Sep 12, 2022 | 40.12 | 40.19 | 39.54 | 39.69 | 9,761,278 | -0.87(-2.15%) |
Sep 09, 2022 | 41.38 | 41.42 | 40.37 | 40.56 | 9,770,333 | -1.30(-3.10%) |
Sep 08, 2022 | 42.95 | 43.18 | 41.75 | 41.86 | 11,553,685 | -0.54(-1.27%) |
Sep 07, 2022 | 44.07 | 44.09 | 42.21 | 42.40 | 9,418,372 | -1.56(-3.56%) |
Sep 06, 2022 | 43.43 | 44.49 | 43.21 | 43.96 | 9,862,488 | +0.34(+0.78%) |
Sep 02, 2022 | 41.89 | 44.04 | 41.61 | 43.62 | 12,867,190 | +0.89(+2.08%) |
Sep 01, 2022 | 43.50 | 44.10 | 42.64 | 42.73 | 9,243,970 | -0.23(-0.53%) |
Aug 31, 2022 | 41.95 | 42.99 | 41.67 | 42.96 | 9,712,290 | +0.64(+1.52%) |
Aug 30, 2022 | 41.14 | 42.75 | 41.10 | 42.31 | 11,147,289 | +0.94(+2.27%) |
Aug 29, 2022 | 41.46 | 41.67 | 40.74 | 41.37 | 9,643,232 | +0.52(+1.28%) |
Aug 26, 2022 | 38.27 | 40.85 | 38.16 | 40.85 | 13,132,901 | +2.61(+6.84%) |
Aug 25, 2022 | 39.06 | 39.26 | 38.22 | 38.24 | 6,548,596 | -1.11(-2.82%) |
Aug 24, 2022 | 39.62 | 39.76 | 39.05 | 39.35 | 7,213,754 | -0.24(-0.60%) |
Aug 23, 2022 | 39.47 | 39.69 | 38.99 | 39.58 | 6,311,125 | +0.22(+0.55%) |
Aug 22, 2022 | 38.73 | 39.55 | 38.68 | 39.37 | 7,544,099 | +1.57(+4.16%) |
Aug 19, 2022 | 37.32 | 37.96 | 37.26 | 37.79 | 7,456,383 | +0.98(+2.65%) |
Aug 18, 2022 | 36.99 | 37.22 | 36.68 | 36.82 | 5,506,826 | -0.18(-0.49%) |
Aug 17, 2022 | 37.13 | 37.36 | 36.52 | 37.00 | 7,764,232 | +0.51(+1.40%) |
Aug 16, 2022 | 36.81 | 36.95 | 36.13 | 36.49 | 6,625,294 | -0.13(-0.36%) |
Aug 15, 2022 | 37.34 | 37.34 | 36.52 | 36.62 | 5,188,762 | -0.32(-0.87%) |
Aug 12, 2022 | 37.84 | 38.01 | 36.89 | 36.94 | 6,287,213 | -1.25(-3.27%) |
Aug 11, 2022 | 37.65 | 38.33 | 37.29 | 38.19 | 7,105,224 | +0.00(+0.00%) |
Aug 10, 2022 | 38.41 | 38.81 | 38.14 | 38.19 | 11,307,982 | -1.67(-4.18%) |
Aug 09, 2022 | 39.69 | 40.07 | 39.59 | 39.86 | 5,036,738 | +0.32(+0.81%) |
Aug 08, 2022 | 39.10 | 39.75 | 38.64 | 39.54 | 6,998,357 | +0.08(+0.19%) |
Aug 05, 2022 | 40.16 | 40.16 | 39.31 | 39.46 | 7,518,559 | +0.16(+0.41%) |
Aug 04, 2022 | 39.26 | 39.62 | 39.12 | 39.30 | 5,148,160 | +0.08(+0.19%) |
Aug 03, 2022 | 40.04 | 40.10 | 38.98 | 39.22 | 8,110,232 | -1.23(-3.04%) |
Aug 02, 2022 | 40.29 | 40.73 | 39.52 | 40.46 | 8,323,515 | +0.48(+1.21%) |
Aug 01, 2022 | 40.28 | 40.41 | 39.45 | 39.97 | 8,007,261 | +0.28(+0.72%) |
Jul 29, 2022 | 40.59 | 40.76 | 39.51 | 39.69 | 9,433,038 | -1.20(-2.94%) |
Jul 28, 2022 | 41.76 | 42.54 | 40.75 | 40.89 | 8,813,661 | -1.04(-2.48%) |
Jul 27, 2022 | 43.44 | 43.51 | 41.52 | 41.93 | 11,224,300 | -2.29(-5.18%) |
Jul 26, 2022 | 43.57 | 44.42 | 43.53 | 44.23 | 6,287,860 | +1.01(+2.35%) |
Jul 25, 2022 | 43.16 | 43.71 | 43.00 | 43.21 | 6,729,347 | -0.08(-0.18%) |
Jul 22, 2022 | 42.48 | 43.80 | 42.21 | 43.29 | 7,380,082 | +0.78(+1.83%) |
Jul 21, 2022 | 43.53 | 44.07 | 42.50 | 42.51 | 10,616,974 | -0.87(-2.01%) |
Jul 20, 2022 | 43.88 | 44.20 | 43.03 | 43.38 | 9,938,809 | -0.57(-1.29%) |
Jul 19, 2022 | 45.44 | 45.60 | 43.79 | 43.95 | 8,381,660 | -2.48(-5.34%) |
Jul 18, 2022 | 44.93 | 46.75 | 44.76 | 46.43 | 6,908,922 | +0.75(+1.64%) |
Jul 15, 2022 | 46.34 | 46.83 | 45.65 | 45.68 | 8,439,406 | -1.81(-3.81%) |
Jul 14, 2022 | 48.55 | 49.19 | 47.32 | 47.49 | 15,948,920 | +0.27(+0.58%) |
Jul 13, 2022 | 48.18 | 48.28 | 46.49 | 47.22 | 16,111,594 | +0.46(+0.99%) |
Jul 12, 2022 | 46.07 | 47.19 | 45.49 | 46.75 | 11,734,734 | +0.82(+1.79%) |
Jul 11, 2022 | 45.55 | 46.11 | 45.33 | 45.93 | 12,963,721 | +1.04(+2.32%) |
Jul 08, 2022 | 45.24 | 45.61 | 44.47 | 44.89 | 9,123,066 | +0.03(+0.06%) |
Jul 07, 2022 | 45.77 | 45.77 | 44.64 | 44.86 | 5,704,130 | -1.35(-2.93%) |
Jul 06, 2022 | 46.50 | 47.09 | 45.58 | 46.21 | 9,863,020 | -0.31(-0.67%) |
Jul 05, 2022 | 48.02 | 48.73 | 46.52 | 46.53 | 12,551,911 | -0.20(-0.43%) |