Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.00 | 46.18 | 45.18 | 45.28 | 2,644,467 | -0.57(-1.25%) |
Sep 29, 2022 | 46.69 | 46.91 | 45.54 | 45.85 | 2,338,292 | -1.53(-3.23%) |
Sep 28, 2022 | 44.97 | 47.65 | 44.83 | 47.38 | 4,259,207 | +2.88(+6.47%) |
Sep 27, 2022 | 44.72 | 45.21 | 43.90 | 44.50 | 1,852,972 | +0.28(+0.64%) |
Sep 26, 2022 | 45.22 | 45.60 | 44.21 | 44.22 | 2,132,507 | -1.12(-2.46%) |
Sep 23, 2022 | 44.93 | 45.40 | 44.47 | 45.34 | 1,642,916 | +0.15(+0.32%) |
Sep 22, 2022 | 45.81 | 45.82 | 45.00 | 45.19 | 1,406,643 | -0.98(-2.12%) |
Sep 21, 2022 | 47.27 | 47.87 | 46.17 | 46.17 | 1,380,160 | -0.70(-1.49%) |
Sep 20, 2022 | 47.36 | 47.61 | 46.64 | 46.87 | 1,927,068 | -1.04(-2.17%) |
Sep 19, 2022 | 47.09 | 48.20 | 46.94 | 47.91 | 1,477,764 | +0.61(+1.29%) |
Sep 16, 2022 | 47.02 | 48.01 | 46.77 | 47.30 | 6,058,780 | -0.21(-0.45%) |
Sep 15, 2022 | 47.10 | 48.33 | 46.97 | 47.51 | 1,750,787 | +0.34(+0.72%) |
Sep 14, 2022 | 48.05 | 48.11 | 46.46 | 47.17 | 2,006,867 | -0.77(-1.60%) |
Sep 13, 2022 | 49.52 | 49.60 | 47.90 | 47.94 | 2,059,174 | -3.17(-6.20%) |
Sep 12, 2022 | 51.05 | 51.97 | 50.76 | 51.11 | 1,390,812 | +0.41(+0.80%) |
Sep 09, 2022 | 49.69 | 50.80 | 49.68 | 50.70 | 1,207,567 | +1.07(+2.15%) |
Sep 08, 2022 | 49.11 | 49.65 | 48.39 | 49.63 | 1,380,015 | +0.32(+0.65%) |
Sep 07, 2022 | 47.90 | 49.37 | 47.43 | 49.31 | 1,777,316 | +1.54(+3.23%) |
Sep 06, 2022 | 48.43 | 48.51 | 47.13 | 47.77 | 1,852,281 | -0.58(-1.20%) |
Sep 02, 2022 | 49.87 | 49.87 | 48.12 | 48.35 | 1,800,425 | -0.88(-1.79%) |
Sep 01, 2022 | 49.09 | 49.35 | 48.51 | 49.24 | 1,963,590 | -0.10(-0.20%) |
Aug 31, 2022 | 49.58 | 50.01 | 48.93 | 49.33 | 2,831,197 | -0.18(-0.37%) |
Aug 30, 2022 | 49.53 | 50.27 | 49.31 | 49.52 | 2,267,931 | +0.26(+0.53%) |
Aug 29, 2022 | 49.10 | 49.70 | 48.80 | 49.26 | 1,605,058 | -0.21(-0.43%) |
Aug 26, 2022 | 51.66 | 51.81 | 49.43 | 49.47 | 1,282,982 | -2.21(-4.28%) |
Aug 25, 2022 | 51.21 | 51.79 | 50.85 | 51.68 | 1,074,556 | +0.74(+1.45%) |
Aug 24, 2022 | 50.72 | 51.28 | 50.41 | 50.94 | 719,416 | +0.16(+0.32%) |
Aug 23, 2022 | 51.41 | 51.67 | 50.64 | 50.78 | 1,013,642 | -0.61(-1.19%) |
Aug 22, 2022 | 52.89 | 52.93 | 51.33 | 51.39 | 1,156,709 | -2.32(-4.32%) |
Aug 19, 2022 | 54.34 | 54.68 | 53.55 | 53.71 | 1,587,095 | -0.88(-1.62%) |
Aug 18, 2022 | 54.67 | 54.87 | 54.19 | 54.59 | 1,294,765 | +0.00(+0.00%) |
Aug 17, 2022 | 53.85 | 54.70 | 53.32 | 54.59 | 2,298,283 | +0.24(+0.45%) |
Aug 16, 2022 | 53.21 | 54.59 | 53.11 | 54.35 | 1,453,072 | +0.58(+1.08%) |
Aug 15, 2022 | 53.81 | 54.02 | 53.21 | 53.76 | 1,004,186 | -0.14(-0.25%) |
Aug 12, 2022 | 53.35 | 53.94 | 53.19 | 53.90 | 1,559,401 | +0.80(+1.50%) |
Aug 11, 2022 | 52.14 | 54.09 | 52.08 | 53.11 | 2,557,100 | +1.35(+2.60%) |
Aug 10, 2022 | 50.55 | 51.99 | 50.55 | 51.76 | 1,708,889 | +2.36(+4.79%) |
Aug 09, 2022 | 50.72 | 50.72 | 49.08 | 49.39 | 1,923,074 | -1.72(-3.36%) |
Aug 08, 2022 | 51.32 | 51.80 | 50.86 | 51.11 | 1,419,370 | +0.25(+0.49%) |
Aug 05, 2022 | 50.43 | 50.90 | 49.66 | 50.86 | 1,218,309 | -0.16(-0.32%) |
Aug 04, 2022 | 50.04 | 51.23 | 49.80 | 51.02 | 2,322,050 | +0.64(+1.26%) |
Aug 03, 2022 | 51.56 | 51.67 | 50.26 | 50.39 | 2,015,811 | -0.96(-1.88%) |
Aug 02, 2022 | 52.87 | 53.05 | 51.27 | 51.35 | 1,438,281 | -1.74(-3.27%) |
Aug 01, 2022 | 52.91 | 53.54 | 52.48 | 53.09 | 1,174,500 | -0.34(-0.63%) |
Jul 29, 2022 | 53.56 | 53.82 | 52.87 | 53.43 | 1,767,251 | +0.10(+0.18%) |
Jul 28, 2022 | 52.23 | 53.97 | 51.63 | 53.33 | 3,632,725 | +1.31(+2.52%) |
Jul 27, 2022 | 52.63 | 52.67 | 50.99 | 52.02 | 3,608,169 | -1.15(-2.16%) |
Jul 26, 2022 | 53.12 | 53.40 | 52.48 | 53.17 | 1,580,119 | -0.29(-0.54%) |
Jul 25, 2022 | 54.15 | 54.48 | 53.12 | 53.46 | 1,761,166 | -0.87(-1.60%) |
Jul 22, 2022 | 54.72 | 55.23 | 53.78 | 54.32 | 1,752,191 | +0.01(+0.02%) |
Jul 21, 2022 | 52.79 | 54.33 | 52.48 | 54.31 | 1,687,733 | +1.45(+2.74%) |
Jul 20, 2022 | 52.54 | 52.96 | 52.33 | 52.87 | 1,271,493 | +0.46(+0.88%) |
Jul 19, 2022 | 51.73 | 52.51 | 51.34 | 52.40 | 1,508,758 | +1.22(+2.37%) |
Jul 18, 2022 | 51.74 | 52.08 | 50.98 | 51.19 | 1,296,198 | -0.52(-1.01%) |
Jul 15, 2022 | 51.94 | 52.06 | 50.83 | 51.71 | 1,701,891 | +0.51(+1.00%) |
Jul 14, 2022 | 50.18 | 51.49 | 50.07 | 51.20 | 2,210,286 | -0.11(-0.21%) |
Jul 13, 2022 | 50.10 | 51.45 | 49.52 | 51.30 | 1,722,781 | +0.36(+0.70%) |
Jul 12, 2022 | 50.90 | 52.05 | 50.59 | 50.95 | 1,388,293 | +0.10(+0.19%) |
Jul 11, 2022 | 50.48 | 51.21 | 50.39 | 50.85 | 1,060,154 | +0.14(+0.29%) |
Jul 08, 2022 | 50.75 | 50.93 | 50.12 | 50.71 | 1,371,780 | +0.11(+0.21%) |
Jul 07, 2022 | 50.54 | 50.97 | 49.90 | 50.60 | 1,393,124 | +0.04(+0.08%) |
Jul 06, 2022 | 51.16 | 51.65 | 49.96 | 50.56 | 2,016,639 | -0.24(-0.47%) |
Jul 05, 2022 | 49.14 | 50.90 | 49.06 | 50.80 | 2,878,203 | +1.01(+2.03%) |