Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.13 | 42.69 | 40.78 | 41.79 | 2,111,578 | +0.65(+1.59%) |
Sep 29, 2022 | 41.23 | 41.30 | 40.28 | 41.14 | 1,664,153 | -0.84(-2.00%) |
Sep 28, 2022 | 41.57 | 42.33 | 40.92 | 41.98 | 2,324,686 | +0.60(+1.46%) |
Sep 27, 2022 | 42.22 | 42.40 | 40.87 | 41.37 | 1,399,367 | -0.15(-0.35%) |
Sep 26, 2022 | 42.40 | 43.63 | 41.43 | 41.52 | 1,531,265 | -1.45(-3.38%) |
Sep 23, 2022 | 42.94 | 43.45 | 42.04 | 42.97 | 2,019,756 | -1.12(-2.54%) |
Sep 22, 2022 | 44.51 | 44.91 | 43.76 | 44.09 | 1,570,051 | -0.01(-0.02%) |
Sep 21, 2022 | 44.76 | 46.05 | 44.09 | 44.10 | 1,953,572 | -0.51(-1.14%) |
Sep 20, 2022 | 44.03 | 45.03 | 43.14 | 44.61 | 3,442,122 | -1.96(-4.21%) |
Sep 19, 2022 | 43.91 | 46.75 | 43.66 | 46.57 | 3,086,194 | +1.86(+4.16%) |
Sep 16, 2022 | 46.69 | 46.69 | 44.55 | 44.70 | 5,170,423 | -2.83(-5.95%) |
Sep 15, 2022 | 48.30 | 48.83 | 47.24 | 47.53 | 2,072,675 | -0.97(-2.01%) |
Sep 14, 2022 | 50.08 | 50.27 | 47.66 | 48.51 | 2,208,673 | -1.60(-3.19%) |
Sep 13, 2022 | 52.63 | 52.86 | 50.02 | 50.10 | 1,934,672 | -4.20(-7.74%) |
Sep 12, 2022 | 54.58 | 55.11 | 53.98 | 54.30 | 1,219,114 | +0.30(+0.56%) |
Sep 09, 2022 | 53.49 | 54.38 | 53.18 | 54.00 | 1,066,608 | +1.23(+2.33%) |
Sep 08, 2022 | 51.60 | 52.78 | 50.72 | 52.77 | 982,660 | +0.42(+0.80%) |
Sep 07, 2022 | 51.12 | 52.48 | 50.69 | 52.35 | 1,012,229 | +0.96(+1.86%) |
Sep 06, 2022 | 51.31 | 52.51 | 50.33 | 51.40 | 1,599,218 | -0.65(-1.25%) |
Sep 02, 2022 | 53.32 | 53.44 | 51.80 | 52.05 | 1,192,636 | -0.31(-0.60%) |
Sep 01, 2022 | 52.38 | 52.64 | 51.38 | 52.36 | 1,269,972 | -0.91(-1.70%) |
Aug 31, 2022 | 53.89 | 54.01 | 52.79 | 53.27 | 1,258,442 | -0.49(-0.91%) |
Aug 30, 2022 | 54.64 | 55.08 | 53.08 | 53.76 | 1,091,877 | -0.77(-1.41%) |
Aug 29, 2022 | 53.96 | 55.37 | 53.95 | 54.53 | 891,077 | -0.52(-0.94%) |
Aug 26, 2022 | 56.95 | 57.38 | 55.03 | 55.04 | 808,770 | -1.83(-3.22%) |
Aug 25, 2022 | 55.20 | 56.92 | 55.04 | 56.88 | 1,089,997 | +2.23(+4.08%) |
Aug 24, 2022 | 54.52 | 55.33 | 54.25 | 54.65 | 862,684 | -0.19(-0.36%) |
Aug 23, 2022 | 53.77 | 55.62 | 53.77 | 54.84 | 941,816 | +1.23(+2.29%) |
Aug 22, 2022 | 54.08 | 54.58 | 53.25 | 53.61 | 1,145,017 | -1.57(-2.84%) |
Aug 19, 2022 | 56.27 | 56.67 | 55.04 | 55.18 | 1,354,761 | -1.47(-2.60%) |
Aug 18, 2022 | 56.50 | 56.86 | 56.03 | 56.65 | 949,401 | +0.54(+0.96%) |
Aug 17, 2022 | 56.15 | 56.46 | 55.45 | 56.12 | 969,786 | -0.64(-1.13%) |
Aug 16, 2022 | 55.64 | 57.07 | 55.64 | 56.76 | 1,115,968 | +1.01(+1.82%) |
Aug 15, 2022 | 55.62 | 56.46 | 55.20 | 55.75 | 1,070,007 | -0.88(-1.55%) |
Aug 12, 2022 | 55.05 | 56.69 | 54.86 | 56.62 | 1,090,845 | +1.63(+2.96%) |
Aug 11, 2022 | 54.13 | 55.80 | 54.13 | 55.00 | 1,173,872 | +1.43(+2.67%) |
Aug 10, 2022 | 53.16 | 54.31 | 53.16 | 53.56 | 1,331,151 | +1.38(+2.65%) |
Aug 09, 2022 | 52.20 | 52.55 | 51.65 | 52.18 | 1,220,068 | -0.03(-0.06%) |
Aug 08, 2022 | 51.95 | 53.59 | 51.95 | 52.21 | 1,541,803 | +0.87(+1.70%) |
Aug 05, 2022 | 50.62 | 52.16 | 50.56 | 51.33 | 1,648,779 | +0.68(+1.34%) |
Aug 04, 2022 | 50.09 | 50.91 | 49.41 | 50.66 | 1,660,329 | +1.13(+2.27%) |
Aug 03, 2022 | 50.37 | 50.49 | 49.52 | 49.53 | 1,310,095 | -0.50(-1.01%) |
Aug 02, 2022 | 49.71 | 50.66 | 49.12 | 50.03 | 1,427,322 | -0.16(-0.31%) |
Aug 01, 2022 | 49.98 | 51.17 | 49.05 | 50.19 | 2,181,802 | -0.56(-1.11%) |
Jul 29, 2022 | 50.38 | 51.38 | 48.56 | 50.75 | 3,144,181 | +2.60(+5.40%) |
Jul 28, 2022 | 48.43 | 48.56 | 47.36 | 48.15 | 1,743,397 | +0.13(+0.26%) |
Jul 27, 2022 | 47.29 | 48.15 | 46.71 | 48.02 | 1,055,325 | +0.86(+1.83%) |
Jul 26, 2022 | 47.45 | 47.58 | 46.64 | 47.16 | 1,033,285 | -0.47(-0.98%) |
Jul 25, 2022 | 46.88 | 47.72 | 46.45 | 47.63 | 1,238,266 | +1.11(+2.38%) |
Jul 22, 2022 | 47.46 | 47.92 | 46.22 | 46.52 | 822,933 | -0.60(-1.28%) |
Jul 21, 2022 | 46.39 | 47.20 | 45.94 | 47.12 | 839,056 | -0.21(-0.45%) |
Jul 20, 2022 | 47.03 | 47.45 | 46.41 | 47.33 | 1,147,326 | -0.19(-0.41%) |
Jul 19, 2022 | 46.90 | 47.87 | 46.82 | 47.53 | 1,195,418 | +1.55(+3.38%) |
Jul 18, 2022 | 46.10 | 46.62 | 45.76 | 45.98 | 1,526,479 | +0.88(+1.96%) |
Jul 15, 2022 | 45.94 | 46.17 | 44.80 | 45.09 | 954,514 | +0.00(+0.00%) |
Jul 14, 2022 | 44.50 | 45.13 | 43.98 | 45.09 | 1,242,256 | -0.58(-1.28%) |
Jul 13, 2022 | 44.78 | 46.25 | 44.69 | 45.67 | 1,437,018 | +0.33(+0.73%) |
Jul 12, 2022 | 45.12 | 46.41 | 45.12 | 45.34 | 1,462,912 | -0.48(-1.04%) |
Jul 11, 2022 | 45.39 | 46.61 | 45.23 | 45.82 | 1,534,261 | -0.49(-1.05%) |
Jul 08, 2022 | 46.62 | 47.13 | 46.03 | 46.31 | 1,570,046 | +0.06(+0.13%) |
Jul 07, 2022 | 44.90 | 46.80 | 44.90 | 46.25 | 2,320,734 | +2.51(+5.73%) |
Jul 06, 2022 | 43.26 | 44.05 | 42.39 | 43.74 | 2,674,925 | +0.54(+1.26%) |
Jul 05, 2022 | 43.18 | 43.50 | 41.77 | 43.20 | 2,145,929 | -1.08(-2.43%) |