Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.87 | 49.18 | 48.10 | 48.20 | 2,385,168 | -0.84(-1.71%) |
Sep 29, 2022 | 49.03 | 49.36 | 48.71 | 49.03 | 1,316,339 | -0.12(-0.24%) |
Sep 28, 2022 | 48.33 | 49.48 | 47.90 | 49.15 | 1,222,032 | +0.70(+1.44%) |
Sep 27, 2022 | 48.34 | 49.09 | 47.73 | 48.45 | 2,151,882 | +0.44(+0.92%) |
Sep 26, 2022 | 47.01 | 48.82 | 46.96 | 48.01 | 3,619,011 | +0.82(+1.73%) |
Sep 23, 2022 | 46.35 | 47.20 | 46.12 | 47.19 | 2,330,664 | +0.18(+0.38%) |
Sep 22, 2022 | 47.49 | 47.55 | 46.55 | 47.02 | 2,060,239 | -0.61(-1.28%) |
Sep 21, 2022 | 47.81 | 48.79 | 47.63 | 47.63 | 1,246,378 | +0.17(+0.35%) |
Sep 20, 2022 | 48.28 | 48.40 | 46.95 | 47.46 | 1,089,451 | -1.18(-2.43%) |
Sep 19, 2022 | 47.14 | 48.80 | 47.09 | 48.64 | 1,499,247 | +1.34(+2.83%) |
Sep 16, 2022 | 46.27 | 47.42 | 45.69 | 47.30 | 4,955,556 | -0.57(-1.19%) |
Sep 15, 2022 | 49.15 | 49.71 | 47.44 | 47.87 | 2,197,243 | -1.30(-2.64%) |
Sep 14, 2022 | 49.07 | 49.25 | 48.55 | 49.17 | 1,808,729 | +0.18(+0.36%) |
Sep 13, 2022 | 48.65 | 49.56 | 48.47 | 48.99 | 1,617,038 | -1.16(-2.32%) |
Sep 12, 2022 | 50.78 | 51.22 | 50.15 | 50.16 | 1,523,393 | +0.02(+0.04%) |
Sep 09, 2022 | 49.35 | 50.24 | 49.27 | 50.14 | 1,304,529 | +1.13(+2.31%) |
Sep 08, 2022 | 48.80 | 49.03 | 48.13 | 49.00 | 1,921,444 | -0.13(-0.26%) |
Sep 07, 2022 | 48.23 | 49.15 | 47.73 | 49.13 | 1,580,226 | +0.87(+1.80%) |
Sep 06, 2022 | 49.26 | 49.54 | 48.00 | 48.27 | 1,622,569 | -1.28(-2.58%) |
Sep 02, 2022 | 50.54 | 50.90 | 49.42 | 49.55 | 1,507,852 | -0.60(-1.20%) |
Sep 01, 2022 | 49.27 | 50.22 | 48.81 | 50.15 | 1,861,399 | +0.51(+1.03%) |
Aug 31, 2022 | 50.84 | 50.84 | 49.52 | 49.64 | 2,708,112 | -0.95(-1.88%) |
Aug 30, 2022 | 50.71 | 51.06 | 49.89 | 50.59 | 1,500,653 | +0.09(+0.18%) |
Aug 29, 2022 | 51.71 | 51.91 | 50.49 | 50.50 | 1,560,202 | -1.57(-3.02%) |
Aug 26, 2022 | 53.49 | 53.81 | 52.03 | 52.07 | 845,402 | -1.52(-2.84%) |
Aug 25, 2022 | 52.90 | 53.60 | 52.67 | 53.60 | 1,085,406 | +0.85(+1.60%) |
Aug 24, 2022 | 52.75 | 53.20 | 52.08 | 52.75 | 1,224,425 | -0.35(-0.67%) |
Aug 23, 2022 | 53.99 | 54.48 | 53.04 | 53.10 | 1,744,154 | -0.71(-1.31%) |
Aug 22, 2022 | 53.79 | 54.68 | 53.44 | 53.81 | 1,175,225 | -0.70(-1.28%) |
Aug 19, 2022 | 54.62 | 55.06 | 54.14 | 54.51 | 1,193,045 | -0.58(-1.05%) |
Aug 18, 2022 | 54.88 | 55.25 | 54.78 | 55.09 | 1,090,925 | +0.20(+0.36%) |
Aug 17, 2022 | 55.54 | 55.54 | 54.01 | 54.89 | 2,404,628 | -1.09(-1.95%) |
Aug 16, 2022 | 55.35 | 56.58 | 55.28 | 55.98 | 1,838,852 | +0.52(+0.94%) |
Aug 15, 2022 | 55.10 | 55.75 | 54.75 | 55.46 | 1,802,194 | +0.03(+0.05%) |
Aug 12, 2022 | 55.03 | 55.50 | 54.93 | 55.43 | 1,037,902 | +0.28(+0.52%) |
Aug 11, 2022 | 54.54 | 55.56 | 54.37 | 55.15 | 1,568,187 | +0.94(+1.74%) |
Aug 10, 2022 | 53.63 | 54.41 | 53.24 | 54.20 | 2,304,016 | +1.40(+2.64%) |
Aug 09, 2022 | 53.22 | 53.49 | 52.59 | 52.81 | 838,083 | -0.65(-1.21%) |
Aug 08, 2022 | 53.77 | 54.49 | 53.29 | 53.46 | 986,431 | +0.02(+0.04%) |
Aug 05, 2022 | 52.43 | 53.62 | 52.37 | 53.44 | 1,162,755 | +0.70(+1.32%) |
Aug 04, 2022 | 53.16 | 53.54 | 52.35 | 52.74 | 1,432,737 | -0.42(-0.79%) |
Aug 03, 2022 | 52.38 | 53.29 | 52.02 | 53.16 | 1,391,516 | +1.20(+2.31%) |
Aug 02, 2022 | 52.45 | 52.72 | 51.84 | 51.96 | 1,331,727 | -0.81(-1.53%) |
Aug 01, 2022 | 53.82 | 54.30 | 52.48 | 52.77 | 1,752,861 | -1.23(-2.27%) |
Jul 29, 2022 | 52.21 | 54.34 | 52.21 | 54.00 | 2,163,741 | +1.64(+3.13%) |
Jul 28, 2022 | 50.84 | 52.81 | 50.84 | 52.36 | 1,787,226 | +1.73(+3.42%) |
Jul 27, 2022 | 49.99 | 50.73 | 49.29 | 50.63 | 1,393,962 | +0.95(+1.92%) |
Jul 26, 2022 | 49.70 | 49.98 | 49.03 | 49.67 | 1,467,930 | -0.32(-0.65%) |
Jul 25, 2022 | 50.27 | 50.29 | 49.60 | 50.00 | 1,390,143 | -0.29(-0.57%) |
Jul 22, 2022 | 51.34 | 51.34 | 50.08 | 50.28 | 1,336,889 | -0.89(-1.75%) |
Jul 21, 2022 | 50.79 | 52.42 | 49.94 | 51.18 | 3,743,306 | +1.83(+3.70%) |
Jul 20, 2022 | 49.57 | 49.63 | 48.62 | 49.35 | 2,275,409 | -0.33(-0.67%) |
Jul 19, 2022 | 48.15 | 49.77 | 47.91 | 49.68 | 2,033,340 | +2.14(+4.51%) |
Jul 18, 2022 | 47.61 | 48.01 | 47.30 | 47.54 | 1,193,999 | +0.10(+0.21%) |
Jul 15, 2022 | 47.55 | 48.14 | 47.18 | 47.44 | 1,267,337 | +0.42(+0.90%) |
Jul 14, 2022 | 47.06 | 47.37 | 45.76 | 47.02 | 1,658,912 | -0.69(-1.44%) |
Jul 13, 2022 | 46.84 | 48.14 | 46.19 | 47.71 | 2,285,861 | +0.16(+0.33%) |
Jul 12, 2022 | 47.59 | 48.77 | 47.17 | 47.55 | 2,223,372 | +0.29(+0.62%) |
Jul 11, 2022 | 47.27 | 47.72 | 47.06 | 47.26 | 795,384 | -0.12(-0.25%) |
Jul 08, 2022 | 47.07 | 47.67 | 46.40 | 47.38 | 1,623,745 | +0.29(+0.63%) |
Jul 07, 2022 | 46.95 | 47.68 | 46.93 | 47.08 | 1,911,806 | +0.29(+0.63%) |
Jul 06, 2022 | 46.16 | 47.07 | 45.27 | 46.79 | 2,212,137 | +0.71(+1.54%) |
Jul 05, 2022 | 46.21 | 46.63 | 45.44 | 46.08 | 1,639,395 | -0.81(-1.72%) |