Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.95 | 47.00 | 45.70 | 45.87 | 5,392,420 | -0.17(-0.38%) |
Sep 29, 2022 | 46.49 | 46.78 | 45.45 | 46.04 | 7,621,179 | -1.07(-2.28%) |
Sep 28, 2022 | 46.77 | 47.58 | 46.66 | 47.11 | 10,183,719 | +0.20(+0.43%) |
Sep 27, 2022 | 47.18 | 47.42 | 46.47 | 46.91 | 5,873,526 | +0.14(+0.31%) |
Sep 26, 2022 | 47.57 | 48.32 | 46.46 | 46.77 | 6,113,976 | -1.31(-2.73%) |
Sep 23, 2022 | 48.86 | 49.23 | 47.43 | 48.08 | 5,694,150 | -1.39(-2.81%) |
Sep 22, 2022 | 50.80 | 50.86 | 49.36 | 49.47 | 5,164,181 | -1.04(-2.07%) |
Sep 21, 2022 | 51.95 | 52.41 | 50.50 | 50.51 | 5,101,539 | -1.08(-2.10%) |
Sep 20, 2022 | 52.17 | 52.49 | 50.68 | 51.60 | 6,804,592 | -1.14(-2.16%) |
Sep 19, 2022 | 51.10 | 52.83 | 50.99 | 52.74 | 3,325,768 | +0.91(+1.75%) |
Sep 16, 2022 | 52.16 | 52.16 | 50.93 | 51.83 | 11,949,308 | -0.51(-0.98%) |
Sep 15, 2022 | 52.12 | 53.05 | 51.63 | 52.34 | 5,978,096 | +0.29(+0.56%) |
Sep 14, 2022 | 52.28 | 52.86 | 51.44 | 52.05 | 4,607,165 | -0.13(-0.26%) |
Sep 13, 2022 | 53.03 | 53.72 | 52.00 | 52.18 | 5,370,442 | -2.10(-3.87%) |
Sep 12, 2022 | 53.68 | 54.39 | 53.30 | 54.29 | 3,628,597 | +1.43(+2.71%) |
Sep 09, 2022 | 52.58 | 53.12 | 52.58 | 52.86 | 4,822,642 | +0.68(+1.31%) |
Sep 08, 2022 | 51.44 | 52.40 | 51.09 | 52.17 | 3,806,965 | +0.60(+1.17%) |
Sep 07, 2022 | 49.81 | 51.77 | 49.81 | 51.57 | 4,165,777 | +1.29(+2.56%) |
Sep 06, 2022 | 50.71 | 51.25 | 49.59 | 50.28 | 4,313,902 | -0.05(-0.10%) |
Sep 02, 2022 | 50.97 | 51.60 | 49.96 | 50.33 | 3,854,954 | +0.07(+0.13%) |
Sep 01, 2022 | 49.50 | 50.32 | 49.08 | 50.26 | 4,163,755 | +0.57(+1.14%) |
Aug 31, 2022 | 50.55 | 50.76 | 49.65 | 49.70 | 6,192,216 | -0.61(-1.22%) |
Aug 30, 2022 | 50.89 | 50.92 | 49.98 | 50.31 | 2,902,110 | -0.39(-0.78%) |
Aug 29, 2022 | 50.52 | 51.19 | 50.09 | 50.71 | 3,209,882 | -0.19(-0.38%) |
Aug 26, 2022 | 53.30 | 53.41 | 50.85 | 50.90 | 5,881,241 | -2.17(-4.09%) |
Aug 25, 2022 | 52.34 | 53.10 | 52.05 | 53.07 | 2,611,307 | +0.90(+1.73%) |
Aug 24, 2022 | 51.87 | 52.34 | 51.58 | 52.16 | 2,140,801 | +0.05(+0.09%) |
Aug 23, 2022 | 51.94 | 52.47 | 51.91 | 52.12 | 3,834,232 | +0.22(+0.43%) |
Aug 22, 2022 | 53.08 | 53.11 | 51.87 | 51.90 | 3,889,263 | -1.98(-3.67%) |
Aug 19, 2022 | 54.71 | 54.83 | 53.72 | 53.87 | 3,939,335 | -1.18(-2.15%) |
Aug 18, 2022 | 54.59 | 55.22 | 54.50 | 55.06 | 2,150,031 | +0.61(+1.13%) |
Aug 17, 2022 | 54.26 | 54.79 | 53.95 | 54.44 | 3,217,767 | -0.58(-1.05%) |
Aug 16, 2022 | 54.34 | 55.18 | 54.25 | 55.02 | 4,156,967 | +0.51(+0.93%) |
Aug 15, 2022 | 54.24 | 54.89 | 54.03 | 54.51 | 3,282,851 | -0.62(-1.13%) |
Aug 12, 2022 | 54.07 | 55.16 | 54.07 | 55.13 | 4,496,542 | +1.04(+1.92%) |
Aug 11, 2022 | 53.41 | 54.23 | 53.45 | 54.10 | 4,150,843 | +1.35(+2.57%) |
Aug 10, 2022 | 52.15 | 52.87 | 52.15 | 52.74 | 4,938,116 | +1.32(+2.56%) |
Aug 09, 2022 | 50.71 | 51.64 | 50.37 | 51.43 | 5,194,232 | +1.23(+2.45%) |
Aug 08, 2022 | 50.32 | 50.79 | 50.03 | 50.20 | 4,815,174 | +0.42(+0.85%) |
Aug 05, 2022 | 49.04 | 49.91 | 48.90 | 49.77 | 3,498,009 | +0.68(+1.39%) |
Aug 04, 2022 | 49.41 | 49.80 | 49.03 | 49.09 | 3,563,873 | -0.44(-0.89%) |
Aug 03, 2022 | 49.07 | 49.69 | 48.72 | 49.53 | 3,640,083 | +0.84(+1.72%) |
Aug 02, 2022 | 48.94 | 49.62 | 48.63 | 48.70 | 5,182,714 | -0.32(-0.65%) |
Aug 01, 2022 | 49.22 | 49.56 | 48.80 | 49.02 | 4,779,178 | -0.70(-1.41%) |
Jul 29, 2022 | 48.64 | 49.89 | 48.64 | 49.72 | 7,166,864 | +1.23(+2.54%) |
Jul 28, 2022 | 50.44 | 50.64 | 48.20 | 48.49 | 9,245,419 | -1.95(-3.87%) |
Jul 27, 2022 | 50.04 | 50.71 | 49.57 | 50.44 | 2,789,240 | +0.76(+1.53%) |
Jul 26, 2022 | 49.72 | 50.33 | 49.29 | 49.68 | 2,842,018 | -0.31(-0.61%) |
Jul 25, 2022 | 49.72 | 50.35 | 49.34 | 49.98 | 3,530,408 | +0.69(+1.40%) |
Jul 22, 2022 | 49.69 | 50.29 | 48.83 | 49.29 | 3,177,835 | -0.29(-0.58%) |
Jul 21, 2022 | 49.25 | 49.60 | 48.71 | 49.58 | 2,853,743 | +0.11(+0.21%) |
Jul 20, 2022 | 49.35 | 49.85 | 48.99 | 49.48 | 3,703,080 | -0.21(-0.43%) |
Jul 19, 2022 | 48.73 | 50.03 | 48.70 | 49.69 | 3,488,431 | +1.78(+3.71%) |
Jul 18, 2022 | 48.63 | 49.77 | 47.68 | 47.91 | 3,633,669 | -0.18(-0.38%) |
Jul 15, 2022 | 47.37 | 48.53 | 46.82 | 48.09 | 4,574,724 | +1.59(+3.43%) |
Jul 14, 2022 | 47.14 | 47.50 | 46.47 | 46.50 | 5,481,288 | -2.15(-4.42%) |
Jul 13, 2022 | 48.45 | 49.02 | 48.00 | 48.65 | 4,368,713 | -0.44(-0.90%) |
Jul 12, 2022 | 48.97 | 50.09 | 48.97 | 49.09 | 3,838,790 | -0.32(-0.64%) |
Jul 11, 2022 | 48.98 | 49.81 | 48.93 | 49.41 | 3,713,833 | -0.02(-0.04%) |
Jul 08, 2022 | 49.97 | 50.31 | 49.32 | 49.43 | 2,865,660 | -0.31(-0.62%) |
Jul 07, 2022 | 49.74 | 50.29 | 49.63 | 49.74 | 4,896,250 | +0.78(+1.59%) |
Jul 06, 2022 | 48.68 | 49.30 | 48.23 | 48.96 | 3,868,177 | -0.14(-0.29%) |
Jul 05, 2022 | 48.70 | 49.10 | 47.68 | 49.10 | 4,442,500 | -0.85(-1.71%) |