Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.14 | 49.18 | 47.70 | 48.16 | 6,842,906 | -0.92(-1.87%) |
Sep 29, 2022 | 49.21 | 49.89 | 47.97 | 49.08 | 6,409,270 | -1.61(-3.17%) |
Sep 28, 2022 | 49.15 | 51.00 | 48.63 | 50.69 | 6,251,411 | +0.26(+0.51%) |
Sep 27, 2022 | 51.75 | 52.73 | 49.96 | 50.43 | 6,394,728 | -0.65(-1.27%) |
Sep 26, 2022 | 50.98 | 52.37 | 50.86 | 51.09 | 6,533,845 | +0.99(+1.97%) |
Sep 23, 2022 | 50.16 | 50.81 | 49.64 | 50.10 | 5,876,054 | -1.11(-2.17%) |
Sep 22, 2022 | 51.90 | 52.44 | 50.75 | 51.21 | 4,751,460 | -0.44(-0.85%) |
Sep 21, 2022 | 53.50 | 53.59 | 51.56 | 51.65 | 6,450,013 | -2.75(-5.05%) |
Sep 20, 2022 | 54.23 | 55.49 | 54.13 | 54.40 | 4,485,293 | -0.02(-0.04%) |
Sep 19, 2022 | 53.08 | 54.42 | 52.91 | 54.42 | 6,476,849 | +1.39(+2.62%) |
Sep 16, 2022 | 54.12 | 54.50 | 52.76 | 53.03 | 7,704,579 | -2.18(-3.96%) |
Sep 15, 2022 | 55.08 | 55.69 | 54.59 | 55.21 | 5,408,925 | +0.24(+0.44%) |
Sep 14, 2022 | 54.98 | 55.23 | 53.87 | 54.97 | 5,296,933 | -0.03(-0.05%) |
Sep 13, 2022 | 55.86 | 56.75 | 54.86 | 55.00 | 7,657,448 | -4.18(-7.06%) |
Sep 12, 2022 | 58.41 | 59.22 | 57.58 | 59.18 | 5,575,519 | +1.32(+2.28%) |
Sep 09, 2022 | 58.87 | 59.26 | 57.66 | 57.86 | 5,245,657 | +0.48(+0.83%) |
Sep 08, 2022 | 56.79 | 57.81 | 56.72 | 57.38 | 3,071,260 | +0.03(+0.05%) |
Sep 07, 2022 | 56.46 | 57.51 | 55.57 | 57.35 | 5,058,026 | +0.51(+0.89%) |
Sep 06, 2022 | 57.09 | 57.58 | 56.51 | 56.84 | 4,569,396 | -1.86(-3.17%) |
Sep 02, 2022 | 59.39 | 59.50 | 58.32 | 58.70 | 4,744,752 | -1.74(-2.88%) |
Sep 01, 2022 | 59.14 | 60.53 | 58.74 | 60.44 | 4,455,073 | -0.36(-0.60%) |
Aug 31, 2022 | 60.34 | 61.89 | 59.89 | 60.81 | 7,260,415 | +1.90(+3.22%) |
Aug 30, 2022 | 59.78 | 60.19 | 58.05 | 58.91 | 7,309,346 | -0.78(-1.30%) |
Aug 29, 2022 | 60.88 | 62.00 | 59.56 | 59.69 | 7,656,848 | -1.09(-1.80%) |
Aug 26, 2022 | 64.83 | 65.00 | 60.73 | 60.78 | 15,284,492 | -1.39(-2.23%) |
Aug 25, 2022 | 59.39 | 63.61 | 59.31 | 62.17 | 20,792,818 | +5.24(+9.20%) |
Aug 24, 2022 | 54.26 | 59.04 | 53.84 | 56.93 | 12,988,481 | +2.15(+3.92%) |
Aug 23, 2022 | 53.44 | 55.34 | 50.81 | 54.78 | 13,994,238 | +1.80(+3.40%) |
Aug 22, 2022 | 53.02 | 53.78 | 52.65 | 52.98 | 8,702,401 | +0.59(+1.13%) |
Aug 19, 2022 | 52.77 | 53.52 | 52.27 | 52.39 | 4,922,485 | -0.47(-0.89%) |
Aug 18, 2022 | 53.27 | 53.52 | 52.09 | 52.86 | 5,796,307 | -0.92(-1.71%) |
Aug 17, 2022 | 54.59 | 54.93 | 53.44 | 53.78 | 5,113,832 | -1.09(-1.99%) |
Aug 16, 2022 | 54.42 | 55.40 | 54.07 | 54.87 | 5,046,879 | -0.66(-1.19%) |
Aug 15, 2022 | 54.19 | 55.82 | 54.05 | 55.53 | 5,452,615 | +0.89(+1.63%) |
Aug 12, 2022 | 52.22 | 54.91 | 52.22 | 54.64 | 6,514,277 | +0.11(+0.19%) |
Aug 11, 2022 | 54.10 | 56.01 | 53.88 | 54.53 | 9,787,676 | +1.38(+2.59%) |
Aug 10, 2022 | 53.98 | 54.54 | 52.05 | 53.15 | 14,581,871 | -1.51(-2.77%) |
Aug 09, 2022 | 56.16 | 56.61 | 54.30 | 54.67 | 8,972,889 | -1.69(-2.99%) |
Aug 08, 2022 | 58.99 | 59.13 | 55.99 | 56.35 | 8,567,916 | -2.94(-4.96%) |
Aug 05, 2022 | 58.88 | 59.70 | 58.61 | 59.29 | 4,973,597 | -1.38(-2.27%) |
Aug 04, 2022 | 61.63 | 62.20 | 60.26 | 60.67 | 7,551,848 | +2.13(+3.63%) |
Aug 03, 2022 | 56.96 | 58.63 | 56.51 | 58.55 | 5,022,605 | +1.34(+2.34%) |
Aug 02, 2022 | 54.60 | 58.08 | 54.46 | 57.20 | 6,676,631 | +0.93(+1.65%) |
Aug 01, 2022 | 55.15 | 56.34 | 53.97 | 56.28 | 7,342,796 | -0.71(-1.24%) |
Jul 29, 2022 | 56.51 | 57.54 | 55.90 | 56.98 | 7,793,877 | -2.52(-4.23%) |
Jul 28, 2022 | 59.49 | 60.34 | 57.66 | 59.50 | 6,328,758 | -1.14(-1.88%) |
Jul 27, 2022 | 61.25 | 61.25 | 59.00 | 60.64 | 5,207,207 | +0.34(+0.56%) |
Jul 26, 2022 | 60.70 | 61.93 | 59.98 | 60.31 | 4,516,353 | -0.01(-0.02%) |
Jul 25, 2022 | 60.40 | 60.96 | 59.44 | 60.32 | 4,719,554 | +1.34(+2.27%) |
Jul 22, 2022 | 60.67 | 60.76 | 58.85 | 58.98 | 4,428,395 | -2.33(-3.80%) |
Jul 21, 2022 | 60.56 | 61.68 | 60.38 | 61.30 | 4,019,402 | +1.33(+2.22%) |
Jul 20, 2022 | 60.48 | 61.10 | 59.43 | 59.97 | 4,995,722 | -0.15(-0.25%) |
Jul 19, 2022 | 60.30 | 60.53 | 58.97 | 60.13 | 4,397,412 | +0.70(+1.18%) |
Jul 18, 2022 | 60.30 | 61.99 | 59.23 | 59.43 | 6,279,479 | +1.71(+2.97%) |
Jul 15, 2022 | 57.83 | 58.07 | 56.11 | 57.71 | 6,135,221 | -0.75(-1.28%) |
Jul 14, 2022 | 58.85 | 59.28 | 57.72 | 58.46 | 6,550,458 | -0.63(-1.07%) |
Jul 13, 2022 | 57.25 | 60.25 | 57.23 | 59.09 | 6,227,947 | +1.47(+2.56%) |
Jul 12, 2022 | 56.34 | 58.48 | 56.29 | 57.62 | 6,063,589 | +0.55(+0.96%) |
Jul 11, 2022 | 56.89 | 57.32 | 56.08 | 57.07 | 8,445,365 | -2.32(-3.90%) |
Jul 08, 2022 | 59.34 | 60.10 | 58.47 | 59.39 | 6,269,172 | -1.07(-1.77%) |
Jul 07, 2022 | 60.21 | 61.40 | 59.96 | 60.46 | 8,259,340 | +1.31(+2.22%) |
Jul 06, 2022 | 60.55 | 60.93 | 58.20 | 59.15 | 8,984,674 | -2.84(-4.59%) |
Jul 05, 2022 | 62.57 | 62.57 | 59.69 | 61.99 | 11,070,113 | -1.17(-1.85%) |