Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.94 | 48.30 | 47.04 | 47.11 | 1,739,942 | -0.85(-1.78%) |
Sep 29, 2022 | 48.65 | 48.70 | 47.53 | 47.96 | 1,781,912 | -1.38(-2.80%) |
Sep 28, 2022 | 48.99 | 49.69 | 48.90 | 49.34 | 1,292,627 | +0.47(+0.97%) |
Sep 27, 2022 | 49.77 | 50.25 | 48.46 | 48.87 | 1,340,928 | -0.71(-1.44%) |
Sep 26, 2022 | 50.03 | 50.88 | 49.15 | 49.58 | 1,014,044 | -0.92(-1.82%) |
Sep 23, 2022 | 51.05 | 51.12 | 49.64 | 50.50 | 1,028,646 | -1.14(-2.21%) |
Sep 22, 2022 | 53.05 | 53.20 | 51.48 | 51.63 | 890,135 | -1.25(-2.36%) |
Sep 21, 2022 | 53.57 | 54.54 | 52.88 | 52.88 | 1,351,998 | -0.56(-1.04%) |
Sep 20, 2022 | 53.51 | 53.94 | 52.79 | 53.44 | 1,256,437 | -0.63(-1.16%) |
Sep 19, 2022 | 52.81 | 54.25 | 52.81 | 54.07 | 1,253,207 | +0.63(+1.18%) |
Sep 16, 2022 | 53.89 | 53.89 | 52.99 | 53.44 | 2,026,533 | -1.18(-2.15%) |
Sep 15, 2022 | 53.76 | 55.34 | 53.76 | 54.62 | 1,542,191 | +0.94(+1.74%) |
Sep 14, 2022 | 53.29 | 53.86 | 52.54 | 53.68 | 1,414,660 | +0.61(+1.15%) |
Sep 13, 2022 | 53.28 | 53.95 | 52.75 | 53.07 | 1,470,700 | -1.22(-2.25%) |
Sep 12, 2022 | 54.49 | 55.07 | 53.81 | 54.29 | 1,327,336 | -0.05(-0.09%) |
Sep 09, 2022 | 54.39 | 54.94 | 54.02 | 54.34 | 1,452,917 | +0.38(+0.70%) |
Sep 08, 2022 | 51.75 | 54.06 | 51.50 | 53.96 | 1,315,337 | +1.77(+3.39%) |
Sep 07, 2022 | 50.54 | 52.36 | 50.25 | 52.19 | 1,187,942 | +1.57(+3.09%) |
Sep 06, 2022 | 51.37 | 51.50 | 50.11 | 50.62 | 1,081,979 | -0.35(-0.69%) |
Sep 02, 2022 | 51.66 | 52.33 | 50.74 | 50.98 | 1,327,192 | -0.06(-0.13%) |
Sep 01, 2022 | 50.71 | 51.08 | 49.93 | 51.04 | 1,053,816 | +0.07(+0.15%) |
Aug 31, 2022 | 51.33 | 51.73 | 50.82 | 50.97 | 941,129 | -0.34(-0.67%) |
Aug 30, 2022 | 51.83 | 52.09 | 51.10 | 51.31 | 1,016,636 | -0.32(-0.63%) |
Aug 29, 2022 | 51.84 | 52.16 | 51.23 | 51.63 | 1,318,490 | -0.64(-1.22%) |
Aug 26, 2022 | 53.15 | 53.70 | 52.24 | 52.27 | 1,312,071 | -0.81(-1.52%) |
Aug 25, 2022 | 52.29 | 53.22 | 52.17 | 53.08 | 933,465 | +0.95(+1.83%) |
Aug 24, 2022 | 51.80 | 52.26 | 51.56 | 52.13 | 593,082 | +0.08(+0.16%) |
Aug 23, 2022 | 51.91 | 52.43 | 51.77 | 52.04 | 716,109 | +0.18(+0.34%) |
Aug 22, 2022 | 52.66 | 52.66 | 51.70 | 51.87 | 880,725 | -1.50(-2.81%) |
Aug 19, 2022 | 53.83 | 53.98 | 53.13 | 53.37 | 763,321 | -1.08(-1.99%) |
Aug 18, 2022 | 54.42 | 54.51 | 54.04 | 54.45 | 664,470 | +0.11(+0.20%) |
Aug 17, 2022 | 53.57 | 54.75 | 53.26 | 54.34 | 1,483,995 | +0.08(+0.15%) |
Aug 16, 2022 | 53.84 | 54.73 | 53.78 | 54.26 | 1,174,320 | +0.32(+0.60%) |
Aug 15, 2022 | 53.17 | 54.13 | 52.89 | 53.93 | 1,399,722 | +0.39(+0.72%) |
Aug 12, 2022 | 52.92 | 53.59 | 52.69 | 53.55 | 1,310,002 | +0.89(+1.69%) |
Aug 11, 2022 | 52.31 | 52.83 | 52.31 | 52.66 | 1,444,340 | +0.79(+1.53%) |
Aug 10, 2022 | 50.93 | 52.25 | 50.81 | 51.86 | 1,370,017 | +1.62(+3.22%) |
Aug 09, 2022 | 49.79 | 50.28 | 49.51 | 50.25 | 1,381,111 | +0.50(+1.00%) |
Aug 08, 2022 | 49.85 | 50.42 | 49.72 | 49.75 | 1,079,707 | +0.08(+0.17%) |
Aug 05, 2022 | 48.99 | 50.28 | 48.88 | 49.67 | 826,625 | +0.63(+1.29%) |
Aug 04, 2022 | 49.42 | 49.63 | 48.82 | 49.03 | 1,031,974 | -0.60(-1.20%) |
Aug 03, 2022 | 49.20 | 49.82 | 48.76 | 49.63 | 1,169,521 | +0.79(+1.62%) |
Aug 02, 2022 | 49.64 | 50.11 | 48.81 | 48.84 | 1,020,670 | -0.76(-1.54%) |
Aug 01, 2022 | 49.93 | 50.15 | 49.23 | 49.60 | 1,339,126 | -0.57(-1.14%) |
Jul 29, 2022 | 49.41 | 50.31 | 49.26 | 50.17 | 1,873,329 | +0.98(+2.00%) |
Jul 28, 2022 | 49.37 | 49.56 | 48.35 | 49.19 | 1,589,451 | -0.06(-0.13%) |
Jul 27, 2022 | 48.52 | 49.92 | 48.33 | 49.25 | 3,162,344 | +0.75(+1.54%) |
Jul 26, 2022 | 48.95 | 49.75 | 48.22 | 48.51 | 2,454,575 | -1.24(-2.50%) |
Jul 25, 2022 | 48.97 | 49.86 | 48.52 | 49.75 | 1,428,441 | +1.22(+2.52%) |
Jul 22, 2022 | 48.78 | 49.25 | 48.02 | 48.53 | 1,816,867 | -0.27(-0.55%) |
Jul 21, 2022 | 48.77 | 49.29 | 48.31 | 48.79 | 1,500,492 | -0.20(-0.41%) |
Jul 20, 2022 | 47.98 | 49.04 | 47.98 | 48.99 | 1,100,493 | +0.62(+1.27%) |
Jul 19, 2022 | 47.33 | 49.12 | 47.33 | 48.38 | 1,699,842 | +1.59(+3.40%) |
Jul 18, 2022 | 47.03 | 48.00 | 46.53 | 46.79 | 927,505 | +0.22(+0.47%) |
Jul 15, 2022 | 45.57 | 46.70 | 45.02 | 46.57 | 1,192,995 | +1.92(+4.31%) |
Jul 14, 2022 | 44.68 | 44.93 | 44.07 | 44.64 | 1,279,683 | -0.95(-2.08%) |
Jul 13, 2022 | 45.92 | 46.13 | 44.78 | 45.59 | 1,506,337 | -0.58(-1.25%) |
Jul 12, 2022 | 45.98 | 47.16 | 45.98 | 46.17 | 1,404,195 | -0.19(-0.42%) |
Jul 11, 2022 | 46.58 | 46.89 | 46.03 | 46.36 | 1,171,602 | -0.58(-1.23%) |
Jul 08, 2022 | 47.69 | 47.84 | 46.68 | 46.94 | 1,158,458 | -0.40(-0.85%) |
Jul 07, 2022 | 47.08 | 47.61 | 47.08 | 47.35 | 1,205,367 | +0.98(+2.12%) |
Jul 06, 2022 | 46.57 | 46.93 | 45.89 | 46.36 | 1,341,037 | -0.62(-1.31%) |
Jul 05, 2022 | 46.08 | 46.99 | 45.32 | 46.98 | 1,212,409 | -0.28(-0.58%) |