Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.12 | 42.59 | 41.15 | 41.21 | 1,295,526 | -0.93(-2.21%) |
Sep 29, 2022 | 42.98 | 43.15 | 40.88 | 42.14 | 1,683,605 | -1.89(-4.30%) |
Sep 28, 2022 | 43.57 | 44.35 | 43.20 | 44.04 | 1,314,737 | +0.55(+1.26%) |
Sep 27, 2022 | 45.19 | 45.19 | 43.03 | 43.49 | 1,274,616 | -0.80(-1.81%) |
Sep 26, 2022 | 43.06 | 44.61 | 43.06 | 44.29 | 1,438,420 | +0.74(+1.70%) |
Sep 23, 2022 | 44.86 | 44.94 | 43.01 | 43.55 | 1,892,304 | -2.01(-4.41%) |
Sep 22, 2022 | 46.45 | 46.61 | 45.38 | 45.56 | 923,218 | -0.65(-1.41%) |
Sep 21, 2022 | 47.14 | 47.59 | 46.21 | 46.21 | 1,000,936 | -0.97(-2.06%) |
Sep 20, 2022 | 48.19 | 48.19 | 47.04 | 47.18 | 995,032 | -1.72(-3.52%) |
Sep 19, 2022 | 47.18 | 48.96 | 47.02 | 48.90 | 887,101 | +1.22(+2.55%) |
Sep 16, 2022 | 47.43 | 48.47 | 47.24 | 47.69 | 1,069,112 | -0.57(-1.19%) |
Sep 15, 2022 | 48.83 | 50.55 | 48.19 | 48.26 | 1,147,081 | -0.83(-1.70%) |
Sep 14, 2022 | 49.54 | 49.78 | 48.45 | 49.10 | 844,503 | -0.47(-0.95%) |
Sep 13, 2022 | 50.37 | 50.78 | 49.23 | 49.57 | 1,529,482 | -2.43(-4.68%) |
Sep 12, 2022 | 51.04 | 52.62 | 51.04 | 52.00 | 1,078,817 | +1.60(+3.17%) |
Sep 09, 2022 | 49.53 | 50.42 | 49.26 | 50.40 | 784,372 | +1.49(+3.06%) |
Sep 08, 2022 | 48.24 | 48.92 | 47.64 | 48.90 | 1,009,407 | -0.10(-0.20%) |
Sep 07, 2022 | 47.36 | 49.04 | 47.04 | 49.00 | 942,030 | +1.46(+3.07%) |
Sep 06, 2022 | 49.04 | 49.61 | 47.24 | 47.54 | 1,825,250 | -1.49(-3.05%) |
Sep 02, 2022 | 50.65 | 50.67 | 48.84 | 49.04 | 1,164,923 | -0.50(-1.00%) |
Sep 01, 2022 | 49.56 | 49.67 | 48.39 | 49.53 | 999,684 | -0.64(-1.28%) |
Aug 31, 2022 | 50.90 | 51.16 | 50.14 | 50.17 | 605,903 | -0.79(-1.55%) |
Aug 30, 2022 | 51.77 | 52.45 | 50.64 | 50.96 | 807,725 | -0.36(-0.69%) |
Aug 29, 2022 | 50.97 | 51.94 | 50.68 | 51.32 | 760,408 | +0.06(+0.12%) |
Aug 26, 2022 | 53.04 | 53.37 | 51.21 | 51.26 | 1,110,233 | -1.81(-3.41%) |
Aug 25, 2022 | 52.37 | 53.15 | 52.37 | 53.07 | 551,371 | +1.21(+2.33%) |
Aug 24, 2022 | 51.38 | 52.29 | 51.27 | 51.86 | 659,932 | +0.48(+0.93%) |
Aug 23, 2022 | 50.63 | 51.99 | 50.62 | 51.38 | 875,540 | +1.05(+2.09%) |
Aug 22, 2022 | 52.58 | 52.75 | 50.20 | 50.33 | 1,407,123 | -3.69(-6.84%) |
Aug 19, 2022 | 54.05 | 54.33 | 53.75 | 54.02 | 838,605 | -0.82(-1.49%) |
Aug 18, 2022 | 54.41 | 55.15 | 54.17 | 54.84 | 525,583 | +0.42(+0.77%) |
Aug 17, 2022 | 55.20 | 55.37 | 54.25 | 54.42 | 985,169 | -1.84(-3.27%) |
Aug 16, 2022 | 55.74 | 56.61 | 55.43 | 56.27 | 720,732 | +0.24(+0.43%) |
Aug 15, 2022 | 55.95 | 56.32 | 55.74 | 56.02 | 646,363 | -0.73(-1.29%) |
Aug 12, 2022 | 56.46 | 57.00 | 56.00 | 56.75 | 860,749 | +0.53(+0.94%) |
Aug 11, 2022 | 55.96 | 56.74 | 55.90 | 56.22 | 1,059,541 | +1.40(+2.54%) |
Aug 10, 2022 | 54.11 | 55.28 | 53.94 | 54.83 | 3,129,886 | +2.28(+4.35%) |
Aug 09, 2022 | 53.13 | 53.35 | 52.31 | 52.54 | 661,834 | -0.84(-1.57%) |
Aug 08, 2022 | 53.18 | 54.43 | 53.17 | 53.38 | 1,117,894 | +0.99(+1.89%) |
Aug 05, 2022 | 52.34 | 52.81 | 51.82 | 52.39 | 1,473,527 | -0.64(-1.21%) |
Aug 04, 2022 | 55.04 | 55.31 | 52.89 | 53.03 | 1,896,307 | -2.38(-4.29%) |
Aug 03, 2022 | 54.64 | 55.56 | 53.98 | 55.41 | 825,721 | +1.26(+2.32%) |
Aug 02, 2022 | 54.43 | 54.96 | 53.59 | 54.15 | 1,177,237 | -0.78(-1.42%) |
Aug 01, 2022 | 54.69 | 55.55 | 53.92 | 54.93 | 744,628 | +0.32(+0.58%) |
Jul 29, 2022 | 54.49 | 54.85 | 53.00 | 54.61 | 1,461,772 | +0.03(+0.06%) |
Jul 28, 2022 | 53.84 | 54.73 | 52.75 | 54.58 | 1,682,017 | +1.39(+2.62%) |
Jul 27, 2022 | 51.89 | 53.34 | 51.89 | 53.19 | 874,084 | +1.62(+3.13%) |
Jul 26, 2022 | 52.01 | 52.35 | 51.54 | 51.57 | 1,146,079 | -1.16(-2.21%) |
Jul 25, 2022 | 52.74 | 53.01 | 51.88 | 52.73 | 978,224 | +0.52(+1.00%) |
Jul 22, 2022 | 53.01 | 53.31 | 51.90 | 52.21 | 907,369 | -0.62(-1.18%) |
Jul 21, 2022 | 52.03 | 52.85 | 51.65 | 52.83 | 845,970 | +0.58(+1.11%) |
Jul 20, 2022 | 51.47 | 52.54 | 51.31 | 52.25 | 833,275 | +0.45(+0.88%) |
Jul 19, 2022 | 49.53 | 51.96 | 49.53 | 51.80 | 1,410,735 | +3.31(+6.83%) |
Jul 18, 2022 | 49.16 | 49.88 | 48.30 | 48.49 | 801,520 | +0.67(+1.39%) |
Jul 15, 2022 | 47.43 | 48.05 | 46.27 | 47.82 | 967,422 | +1.35(+2.91%) |
Jul 14, 2022 | 46.23 | 46.66 | 45.18 | 46.47 | 1,202,236 | -0.91(-1.91%) |
Jul 13, 2022 | 47.82 | 47.93 | 47.04 | 47.38 | 677,322 | -1.10(-2.28%) |
Jul 12, 2022 | 46.81 | 49.25 | 46.81 | 48.48 | 1,087,510 | +1.76(+3.77%) |
Jul 11, 2022 | 47.71 | 47.86 | 46.57 | 46.72 | 1,509,447 | -1.39(-2.90%) |
Jul 08, 2022 | 48.38 | 48.84 | 47.70 | 48.11 | 669,482 | -0.08(-0.16%) |
Jul 07, 2022 | 46.14 | 48.23 | 46.04 | 48.19 | 1,201,524 | +2.95(+6.52%) |
Jul 06, 2022 | 46.72 | 47.14 | 44.89 | 45.24 | 1,469,678 | -1.66(-3.54%) |
Jul 05, 2022 | 46.01 | 46.92 | 44.87 | 46.90 | 1,664,777 | -0.81(-1.70%) |