Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.15 | 43.95 | 42.84 | 43.18 | 1,253,822 | +0.08(+0.18%) |
Sep 29, 2022 | 43.23 | 43.31 | 42.32 | 43.10 | 1,128,716 | -0.92(-2.09%) |
Sep 28, 2022 | 43.62 | 44.25 | 43.26 | 44.03 | 753,324 | +0.97(+2.25%) |
Sep 27, 2022 | 43.65 | 43.96 | 42.44 | 43.06 | 1,389,456 | +0.07(+0.16%) |
Sep 26, 2022 | 43.86 | 44.11 | 42.71 | 42.99 | 1,112,009 | -1.06(-2.40%) |
Sep 23, 2022 | 43.87 | 44.08 | 43.14 | 44.05 | 1,432,968 | -0.22(-0.50%) |
Sep 22, 2022 | 45.05 | 45.07 | 44.20 | 44.27 | 843,063 | -0.92(-2.04%) |
Sep 21, 2022 | 46.92 | 46.92 | 45.18 | 45.19 | 807,119 | -1.46(-3.12%) |
Sep 20, 2022 | 47.03 | 47.51 | 46.18 | 46.65 | 1,137,634 | -1.41(-2.93%) |
Sep 19, 2022 | 47.02 | 48.30 | 47.02 | 48.05 | 1,296,756 | +0.85(+1.81%) |
Sep 16, 2022 | 48.23 | 48.29 | 46.46 | 47.20 | 1,939,123 | -2.05(-4.16%) |
Sep 15, 2022 | 49.53 | 50.33 | 49.02 | 49.25 | 834,858 | -0.15(-0.29%) |
Sep 14, 2022 | 50.53 | 50.60 | 48.69 | 49.39 | 1,357,074 | -1.22(-2.42%) |
Sep 13, 2022 | 52.80 | 52.80 | 50.55 | 50.61 | 1,247,765 | -3.20(-5.95%) |
Sep 12, 2022 | 54.17 | 54.47 | 53.64 | 53.81 | 825,866 | +0.16(+0.29%) |
Sep 09, 2022 | 52.98 | 53.82 | 52.73 | 53.66 | 993,448 | +1.01(+1.92%) |
Sep 08, 2022 | 51.83 | 52.75 | 51.24 | 52.65 | 719,389 | +0.57(+1.10%) |
Sep 07, 2022 | 50.83 | 52.09 | 50.83 | 52.08 | 771,638 | +1.37(+2.71%) |
Sep 06, 2022 | 51.15 | 51.33 | 50.41 | 50.71 | 918,019 | -0.39(-0.76%) |
Sep 02, 2022 | 52.30 | 52.61 | 50.91 | 51.09 | 1,166,746 | -0.64(-1.23%) |
Sep 01, 2022 | 51.99 | 52.02 | 51.36 | 51.73 | 1,296,847 | -0.28(-0.54%) |
Aug 31, 2022 | 53.06 | 53.19 | 51.78 | 52.01 | 1,917,208 | -0.83(-1.57%) |
Aug 30, 2022 | 53.16 | 53.41 | 51.88 | 52.84 | 1,354,293 | +0.19(+0.37%) |
Aug 29, 2022 | 52.17 | 53.09 | 51.57 | 52.65 | 1,608,338 | +0.08(+0.15%) |
Aug 26, 2022 | 55.34 | 55.57 | 52.48 | 52.57 | 1,229,871 | -3.22(-5.77%) |
Aug 25, 2022 | 55.19 | 55.92 | 54.97 | 55.79 | 832,099 | +0.98(+1.78%) |
Aug 24, 2022 | 54.36 | 55.13 | 54.17 | 54.81 | 835,543 | +0.43(+0.78%) |
Aug 23, 2022 | 54.30 | 54.46 | 53.85 | 54.39 | 710,157 | +0.01(+0.02%) |
Aug 22, 2022 | 54.70 | 54.86 | 54.27 | 54.38 | 832,453 | -1.14(-2.05%) |
Aug 19, 2022 | 56.46 | 56.46 | 55.36 | 55.52 | 743,774 | -1.13(-2.00%) |
Aug 18, 2022 | 56.41 | 56.84 | 55.90 | 56.65 | 623,662 | +0.24(+0.43%) |
Aug 17, 2022 | 56.76 | 56.85 | 55.93 | 56.41 | 616,093 | -0.90(-1.57%) |
Aug 16, 2022 | 56.72 | 57.66 | 56.51 | 57.31 | 961,519 | +0.33(+0.58%) |
Aug 15, 2022 | 56.34 | 57.23 | 56.07 | 56.98 | 718,534 | +0.28(+0.49%) |
Aug 12, 2022 | 55.74 | 56.89 | 55.74 | 56.70 | 925,745 | +1.22(+2.20%) |
Aug 11, 2022 | 56.04 | 56.55 | 55.40 | 55.48 | 733,587 | -0.13(-0.23%) |
Aug 10, 2022 | 55.33 | 56.08 | 55.08 | 55.61 | 1,124,577 | +1.07(+1.97%) |
Aug 09, 2022 | 55.20 | 55.57 | 54.19 | 54.53 | 911,408 | -0.68(-1.23%) |
Aug 08, 2022 | 54.45 | 55.55 | 54.07 | 55.21 | 1,286,792 | +1.59(+2.97%) |
Aug 05, 2022 | 54.13 | 54.27 | 53.02 | 53.62 | 1,282,224 | -0.93(-1.70%) |
Aug 04, 2022 | 55.40 | 56.31 | 54.31 | 54.54 | 1,431,327 | -0.02(-0.04%) |
Aug 03, 2022 | 54.83 | 55.36 | 53.79 | 54.56 | 1,935,003 | +0.27(+0.50%) |
Aug 02, 2022 | 58.48 | 58.48 | 54.24 | 54.29 | 1,969,404 | -5.18(-8.71%) |
Aug 01, 2022 | 59.01 | 60.06 | 58.66 | 59.47 | 907,522 | +0.40(+0.67%) |
Jul 29, 2022 | 58.93 | 59.30 | 58.72 | 59.08 | 676,913 | +0.23(+0.39%) |
Jul 28, 2022 | 58.57 | 58.92 | 57.94 | 58.84 | 619,215 | +0.49(+0.84%) |
Jul 27, 2022 | 57.26 | 58.54 | 57.12 | 58.35 | 681,416 | +1.09(+1.91%) |
Jul 26, 2022 | 56.93 | 57.33 | 56.29 | 57.26 | 614,945 | +0.24(+0.42%) |
Jul 25, 2022 | 57.24 | 57.37 | 56.49 | 57.02 | 551,479 | -0.12(-0.20%) |
Jul 22, 2022 | 57.52 | 57.94 | 56.78 | 57.13 | 574,895 | -0.32(-0.56%) |
Jul 21, 2022 | 55.80 | 57.46 | 55.54 | 57.45 | 705,590 | +1.74(+3.12%) |
Jul 20, 2022 | 55.20 | 56.02 | 55.20 | 55.71 | 1,015,752 | -0.11(-0.19%) |
Jul 19, 2022 | 54.68 | 55.95 | 54.68 | 55.82 | 644,786 | +1.86(+3.44%) |
Jul 18, 2022 | 54.95 | 55.03 | 53.66 | 53.96 | 707,360 | -0.76(-1.40%) |
Jul 15, 2022 | 55.14 | 55.24 | 54.39 | 54.73 | 718,186 | +0.34(+0.62%) |
Jul 14, 2022 | 53.35 | 54.48 | 53.24 | 54.39 | 672,408 | -0.05(-0.09%) |
Jul 13, 2022 | 53.55 | 54.71 | 53.55 | 54.44 | 664,374 | -0.16(-0.30%) |
Jul 12, 2022 | 54.66 | 55.64 | 54.24 | 54.60 | 671,474 | -0.22(-0.41%) |
Jul 11, 2022 | 53.92 | 55.58 | 53.76 | 54.82 | 1,420,079 | +0.42(+0.76%) |
Jul 08, 2022 | 55.73 | 55.82 | 54.37 | 54.41 | 1,440,754 | -1.33(-2.39%) |
Jul 07, 2022 | 55.52 | 56.57 | 55.52 | 55.74 | 1,144,976 | -0.73(-1.30%) |
Jul 06, 2022 | 56.06 | 56.69 | 55.43 | 56.48 | 960,599 | +0.67(+1.19%) |
Jul 05, 2022 | 56.16 | 56.16 | 54.51 | 55.81 | 1,159,188 | -1.31(-2.30%) |