Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.63 | 51.83 | 50.72 | 50.75 | 1,193,347 | -1.15(-2.22%) |
Sep 29, 2022 | 52.80 | 52.94 | 51.67 | 51.91 | 1,072,856 | -1.31(-2.46%) |
Sep 28, 2022 | 52.24 | 53.49 | 51.99 | 53.21 | 1,056,287 | +0.99(+1.90%) |
Sep 27, 2022 | 53.00 | 53.23 | 52.03 | 52.22 | 1,256,707 | -0.24(-0.45%) |
Sep 26, 2022 | 52.75 | 53.45 | 52.18 | 52.46 | 1,349,999 | -0.40(-0.76%) |
Sep 23, 2022 | 53.38 | 53.72 | 52.43 | 52.86 | 1,591,664 | -0.97(-1.81%) |
Sep 22, 2022 | 54.83 | 54.88 | 53.27 | 53.83 | 1,394,467 | -1.03(-1.88%) |
Sep 21, 2022 | 56.02 | 56.25 | 54.85 | 54.87 | 1,108,502 | -0.91(-1.63%) |
Sep 20, 2022 | 56.05 | 56.38 | 55.38 | 55.77 | 3,448,914 | -0.47(-0.83%) |
Sep 19, 2022 | 55.80 | 56.32 | 55.66 | 56.24 | 3,547,591 | +0.21(+0.37%) |
Sep 16, 2022 | 55.30 | 56.11 | 55.20 | 56.03 | 1,708,636 | +0.18(+0.32%) |
Sep 15, 2022 | 56.19 | 56.48 | 55.71 | 55.85 | 1,098,909 | -0.47(-0.84%) |
Sep 14, 2022 | 56.30 | 56.83 | 55.92 | 56.32 | 1,159,563 | -0.02(-0.03%) |
Sep 13, 2022 | 57.38 | 57.78 | 56.02 | 56.34 | 1,311,290 | -2.06(-3.53%) |
Sep 12, 2022 | 57.77 | 58.43 | 57.69 | 58.41 | 1,968,921 | +0.82(+1.43%) |
Sep 09, 2022 | 57.44 | 57.82 | 57.00 | 57.58 | 1,424,601 | +0.29(+0.51%) |
Sep 08, 2022 | 56.11 | 57.35 | 56.03 | 57.29 | 1,354,498 | +0.80(+1.42%) |
Sep 07, 2022 | 55.56 | 56.49 | 55.52 | 56.49 | 1,337,890 | +1.09(+1.96%) |
Sep 06, 2022 | 56.06 | 56.21 | 55.21 | 55.40 | 961,207 | -0.61(-1.08%) |
Sep 02, 2022 | 56.47 | 56.64 | 55.63 | 56.00 | 896,140 | -0.12(-0.22%) |
Sep 01, 2022 | 55.39 | 56.25 | 55.13 | 56.13 | 1,241,940 | +0.33(+0.59%) |
Aug 31, 2022 | 55.80 | 56.46 | 55.66 | 55.80 | 932,153 | +0.00(+0.00%) |
Aug 30, 2022 | 56.54 | 56.73 | 55.53 | 55.80 | 1,652,705 | -0.43(-0.76%) |
Aug 29, 2022 | 55.62 | 56.51 | 55.41 | 56.22 | 1,086,138 | +0.29(+0.52%) |
Aug 26, 2022 | 57.59 | 57.59 | 55.82 | 55.93 | 1,148,520 | -1.51(-2.63%) |
Aug 25, 2022 | 57.21 | 57.55 | 56.93 | 57.44 | 1,051,374 | +0.60(+1.05%) |
Aug 24, 2022 | 55.75 | 56.94 | 55.35 | 56.84 | 1,389,596 | +1.32(+2.38%) |
Aug 23, 2022 | 55.43 | 56.12 | 55.33 | 55.52 | 781,127 | +0.07(+0.12%) |
Aug 22, 2022 | 55.24 | 55.71 | 55.11 | 55.45 | 1,701,213 | -0.44(-0.80%) |
Aug 19, 2022 | 55.97 | 56.32 | 55.79 | 55.90 | 1,625,797 | -0.64(-1.14%) |
Aug 18, 2022 | 57.10 | 57.10 | 56.40 | 56.54 | 1,065,377 | -0.58(-1.01%) |
Aug 17, 2022 | 57.02 | 57.37 | 56.75 | 57.12 | 687,427 | -0.40(-0.69%) |
Aug 16, 2022 | 57.11 | 57.72 | 56.82 | 57.52 | 1,109,044 | +0.27(+0.48%) |
Aug 15, 2022 | 57.14 | 57.77 | 56.89 | 57.24 | 1,093,269 | +0.05(+0.08%) |
Aug 12, 2022 | 57.28 | 57.61 | 57.02 | 57.19 | 1,334,172 | +0.16(+0.28%) |
Aug 11, 2022 | 57.00 | 57.66 | 56.84 | 57.03 | 1,482,893 | +0.35(+0.62%) |
Aug 10, 2022 | 56.63 | 57.11 | 56.38 | 56.68 | 1,173,189 | +0.65(+1.16%) |
Aug 09, 2022 | 56.03 | 56.34 | 55.58 | 56.03 | 1,697,642 | +0.00(+0.00%) |
Aug 08, 2022 | 56.60 | 56.92 | 55.84 | 56.03 | 1,884,987 | -0.32(-0.57%) |
Aug 05, 2022 | 55.55 | 56.68 | 55.29 | 56.35 | 2,265,655 | +0.47(+0.85%) |
Aug 04, 2022 | 54.23 | 55.90 | 54.18 | 55.88 | 3,708,678 | +3.86(+7.42%) |
Aug 03, 2022 | 52.15 | 52.55 | 51.58 | 52.02 | 2,008,286 | +0.25(+0.47%) |
Aug 02, 2022 | 51.56 | 52.24 | 50.86 | 51.78 | 2,804,028 | +0.27(+0.53%) |
Aug 01, 2022 | 50.38 | 52.09 | 50.38 | 51.50 | 1,587,905 | +0.80(+1.59%) |
Jul 29, 2022 | 50.25 | 50.83 | 50.09 | 50.70 | 2,258,499 | +0.46(+0.92%) |
Jul 28, 2022 | 49.27 | 50.24 | 49.01 | 50.23 | 913,936 | +1.01(+2.06%) |
Jul 27, 2022 | 48.43 | 49.48 | 48.43 | 49.22 | 1,317,657 | +1.13(+2.36%) |
Jul 26, 2022 | 48.39 | 48.55 | 47.99 | 48.09 | 1,249,333 | -0.53(-1.09%) |
Jul 25, 2022 | 49.37 | 49.59 | 48.21 | 48.62 | 984,621 | -0.65(-1.32%) |
Jul 22, 2022 | 50.14 | 50.31 | 49.04 | 49.27 | 1,472,064 | -0.77(-1.53%) |
Jul 21, 2022 | 50.02 | 50.32 | 49.76 | 50.04 | 1,122,051 | -0.25(-0.49%) |
Jul 20, 2022 | 50.71 | 50.78 | 50.11 | 50.28 | 816,698 | -0.24(-0.47%) |
Jul 19, 2022 | 49.08 | 50.57 | 49.08 | 50.52 | 1,687,985 | +1.68(+3.45%) |
Jul 18, 2022 | 49.70 | 49.85 | 48.70 | 48.83 | 1,484,042 | -0.50(-1.02%) |
Jul 15, 2022 | 49.04 | 49.77 | 48.66 | 49.34 | 937,351 | +0.91(+1.87%) |
Jul 14, 2022 | 48.09 | 48.78 | 47.81 | 48.43 | 1,052,038 | -0.52(-1.06%) |
Jul 13, 2022 | 47.66 | 49.26 | 47.44 | 48.95 | 722,165 | +0.61(+1.27%) |
Jul 12, 2022 | 48.70 | 49.01 | 48.10 | 48.33 | 794,348 | -0.42(-0.85%) |
Jul 11, 2022 | 48.77 | 48.95 | 48.46 | 48.75 | 808,989 | -0.49(-1.00%) |
Jul 08, 2022 | 48.95 | 49.42 | 48.62 | 49.24 | 1,003,124 | +0.29(+0.60%) |
Jul 07, 2022 | 48.63 | 49.00 | 48.43 | 48.95 | 1,150,825 | +0.41(+0.84%) |
Jul 06, 2022 | 49.01 | 49.05 | 48.21 | 48.54 | 994,079 | -0.36(-0.73%) |
Jul 05, 2022 | 47.99 | 48.92 | 47.70 | 48.90 | 1,263,796 | +0.11(+0.23%) |