Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.59 | 48.43 | 47.38 | 47.46 | 4,589,206 | -0.24(-0.51%) |
Sep 29, 2022 | 48.90 | 49.05 | 47.52 | 47.70 | 2,648,187 | -1.75(-3.53%) |
Sep 28, 2022 | 47.91 | 49.65 | 47.70 | 49.44 | 3,890,319 | +1.92(+4.04%) |
Sep 27, 2022 | 48.52 | 48.83 | 47.07 | 47.53 | 3,526,804 | -0.38(-0.78%) |
Sep 26, 2022 | 48.69 | 49.04 | 47.73 | 47.90 | 2,921,065 | -0.95(-1.95%) |
Sep 23, 2022 | 48.67 | 49.17 | 48.04 | 48.86 | 2,920,931 | -0.21(-0.43%) |
Sep 22, 2022 | 50.24 | 50.37 | 49.05 | 49.07 | 3,538,315 | -1.25(-2.49%) |
Sep 21, 2022 | 51.37 | 51.75 | 50.20 | 50.32 | 3,669,827 | -0.52(-1.02%) |
Sep 20, 2022 | 51.46 | 51.57 | 50.24 | 50.84 | 2,520,342 | -1.17(-2.25%) |
Sep 19, 2022 | 50.94 | 52.18 | 50.80 | 52.01 | 4,615,929 | +0.67(+1.31%) |
Sep 16, 2022 | 52.89 | 52.89 | 50.89 | 51.34 | 8,567,275 | -2.18(-4.08%) |
Sep 15, 2022 | 53.90 | 54.55 | 53.20 | 53.52 | 3,361,340 | -0.38(-0.71%) |
Sep 14, 2022 | 54.26 | 54.51 | 53.33 | 53.90 | 3,890,471 | -0.14(-0.27%) |
Sep 13, 2022 | 54.89 | 55.18 | 53.80 | 54.05 | 3,752,053 | -2.32(-4.11%) |
Sep 12, 2022 | 56.04 | 57.06 | 55.82 | 56.37 | 5,618,106 | +0.68(+1.22%) |
Sep 09, 2022 | 55.25 | 55.91 | 55.20 | 55.69 | 5,002,958 | +0.66(+1.20%) |
Sep 08, 2022 | 54.11 | 55.08 | 53.76 | 55.02 | 3,573,946 | +0.48(+0.88%) |
Sep 07, 2022 | 52.73 | 54.57 | 52.58 | 54.55 | 4,253,791 | +1.89(+3.58%) |
Sep 06, 2022 | 52.76 | 52.90 | 51.85 | 52.66 | 3,667,026 | +0.10(+0.18%) |
Sep 02, 2022 | 54.42 | 54.55 | 52.24 | 52.56 | 3,654,877 | -0.73(-1.37%) |
Sep 01, 2022 | 51.81 | 53.42 | 51.63 | 53.29 | 5,476,515 | +1.45(+2.79%) |
Aug 31, 2022 | 52.45 | 52.72 | 51.79 | 51.85 | 8,503,772 | -0.34(-0.64%) |
Aug 30, 2022 | 52.48 | 52.75 | 51.49 | 52.18 | 4,804,616 | +0.06(+0.11%) |
Aug 29, 2022 | 51.71 | 52.67 | 51.63 | 52.12 | 2,557,308 | -0.17(-0.33%) |
Aug 26, 2022 | 54.72 | 55.01 | 52.28 | 52.30 | 3,362,328 | -2.31(-4.23%) |
Aug 25, 2022 | 53.51 | 54.66 | 53.32 | 54.60 | 2,843,385 | +1.48(+2.79%) |
Aug 24, 2022 | 52.79 | 53.32 | 52.60 | 53.12 | 2,201,209 | +0.24(+0.45%) |
Aug 23, 2022 | 52.57 | 53.47 | 52.46 | 52.88 | 4,178,895 | -0.17(-0.32%) |
Aug 22, 2022 | 53.89 | 54.05 | 52.92 | 53.05 | 3,534,202 | -1.78(-3.25%) |
Aug 19, 2022 | 55.95 | 56.00 | 54.76 | 54.83 | 2,379,603 | -1.60(-2.83%) |
Aug 18, 2022 | 56.27 | 56.48 | 55.62 | 56.43 | 2,393,367 | +0.38(+0.68%) |
Aug 17, 2022 | 55.79 | 56.31 | 55.49 | 56.05 | 2,233,100 | -0.45(-0.80%) |
Aug 16, 2022 | 55.71 | 57.05 | 55.71 | 56.50 | 2,896,692 | +0.20(+0.36%) |
Aug 15, 2022 | 55.20 | 56.49 | 55.09 | 56.30 | 3,799,303 | +0.71(+1.27%) |
Aug 12, 2022 | 54.15 | 55.67 | 54.11 | 55.59 | 4,265,680 | +1.62(+3.00%) |
Aug 11, 2022 | 53.54 | 54.77 | 53.51 | 53.97 | 3,625,497 | +0.87(+1.64%) |
Aug 10, 2022 | 52.87 | 53.45 | 52.86 | 53.10 | 4,254,715 | +1.28(+2.48%) |
Aug 09, 2022 | 52.38 | 52.45 | 51.47 | 51.82 | 3,561,088 | -0.90(-1.71%) |
Aug 08, 2022 | 53.17 | 53.43 | 52.53 | 52.72 | 2,881,762 | -0.05(-0.09%) |
Aug 05, 2022 | 51.81 | 52.88 | 51.56 | 52.76 | 4,519,778 | +0.45(+0.86%) |
Aug 04, 2022 | 52.19 | 53.33 | 51.44 | 52.31 | 5,672,067 | +0.34(+0.64%) |
Aug 03, 2022 | 51.41 | 52.24 | 51.41 | 51.98 | 5,686,039 | +0.50(+0.97%) |
Aug 02, 2022 | 51.71 | 52.27 | 51.34 | 51.48 | 4,404,070 | -0.34(-0.67%) |
Aug 01, 2022 | 51.11 | 52.09 | 50.94 | 51.83 | 3,694,508 | +0.20(+0.39%) |
Jul 29, 2022 | 50.64 | 51.76 | 50.56 | 51.63 | 3,201,418 | +1.06(+2.10%) |
Jul 28, 2022 | 49.90 | 50.69 | 49.38 | 50.56 | 2,701,444 | +1.04(+2.11%) |
Jul 27, 2022 | 48.52 | 49.85 | 48.07 | 49.52 | 3,383,499 | +1.27(+2.64%) |
Jul 26, 2022 | 48.25 | 48.73 | 47.95 | 48.24 | 2,608,335 | -0.23(-0.47%) |
Jul 25, 2022 | 48.57 | 48.65 | 48.04 | 48.47 | 1,940,973 | -0.15(-0.32%) |
Jul 22, 2022 | 48.76 | 49.19 | 48.43 | 48.63 | 3,945,023 | +0.02(+0.04%) |
Jul 21, 2022 | 47.13 | 48.66 | 46.96 | 48.61 | 4,313,500 | +1.52(+3.23%) |
Jul 20, 2022 | 46.52 | 47.13 | 46.32 | 47.09 | 4,265,154 | +0.49(+1.05%) |
Jul 19, 2022 | 45.29 | 46.69 | 45.29 | 46.60 | 3,973,870 | +1.89(+4.22%) |
Jul 18, 2022 | 45.16 | 45.55 | 44.53 | 44.71 | 3,107,562 | -0.21(-0.47%) |
Jul 15, 2022 | 45.17 | 45.41 | 44.55 | 44.92 | 4,406,170 | +0.58(+1.32%) |
Jul 14, 2022 | 44.40 | 44.48 | 43.59 | 44.34 | 4,998,717 | -0.94(-2.07%) |
Jul 13, 2022 | 44.22 | 45.67 | 43.80 | 45.28 | 5,440,906 | +0.23(+0.51%) |
Jul 12, 2022 | 44.87 | 46.11 | 44.64 | 45.05 | 3,981,797 | -0.05(-0.11%) |
Jul 11, 2022 | 44.90 | 45.70 | 44.55 | 45.09 | 4,676,586 | -0.17(-0.38%) |
Jul 08, 2022 | 45.66 | 45.93 | 44.76 | 45.27 | 5,371,013 | -0.15(-0.34%) |
Jul 07, 2022 | 45.89 | 46.12 | 44.26 | 45.42 | 7,399,464 | -0.37(-0.82%) |
Jul 06, 2022 | 46.38 | 46.49 | 45.53 | 45.79 | 3,987,649 | -0.31(-0.66%) |
Jul 05, 2022 | 45.71 | 46.12 | 44.77 | 46.10 | 4,961,894 | -0.33(-0.70%) |