Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.92 | 46.38 | 44.75 | 44.82 | 3,124,545 | -1.09(-2.37%) |
Sep 29, 2022 | 47.35 | 47.37 | 45.24 | 45.91 | 2,483,038 | -2.33(-4.84%) |
Sep 28, 2022 | 47.16 | 48.56 | 46.71 | 48.24 | 2,151,699 | +1.16(+2.46%) |
Sep 27, 2022 | 47.86 | 48.30 | 46.45 | 47.08 | 1,915,226 | -0.02(-0.04%) |
Sep 26, 2022 | 47.39 | 48.59 | 46.38 | 47.10 | 2,509,037 | -0.70(-1.47%) |
Sep 23, 2022 | 48.80 | 49.07 | 47.06 | 47.80 | 4,439,742 | -1.84(-3.71%) |
Sep 22, 2022 | 50.77 | 50.90 | 49.12 | 49.64 | 2,129,706 | -1.11(-2.18%) |
Sep 21, 2022 | 52.31 | 52.86 | 50.75 | 50.75 | 1,893,500 | -1.16(-2.23%) |
Sep 20, 2022 | 52.89 | 53.27 | 51.53 | 51.91 | 2,552,199 | -1.53(-2.87%) |
Sep 19, 2022 | 52.12 | 54.12 | 52.12 | 53.44 | 3,917,935 | +0.62(+1.17%) |
Sep 16, 2022 | 53.76 | 54.13 | 52.46 | 52.83 | 11,517,732 | -2.26(-4.09%) |
Sep 15, 2022 | 54.94 | 56.11 | 54.90 | 55.08 | 2,295,489 | -0.26(-0.47%) |
Sep 14, 2022 | 54.79 | 55.74 | 54.49 | 55.34 | 2,448,984 | +0.73(+1.34%) |
Sep 13, 2022 | 55.05 | 55.39 | 54.31 | 54.61 | 2,149,181 | -2.20(-3.87%) |
Sep 12, 2022 | 56.38 | 57.14 | 56.23 | 56.81 | 1,493,126 | +0.80(+1.43%) |
Sep 09, 2022 | 55.23 | 56.24 | 55.17 | 56.01 | 1,823,120 | +1.20(+2.20%) |
Sep 08, 2022 | 54.04 | 54.87 | 53.61 | 54.80 | 2,360,773 | +0.12(+0.21%) |
Sep 07, 2022 | 53.38 | 54.87 | 52.82 | 54.69 | 3,080,204 | +1.08(+2.01%) |
Sep 06, 2022 | 53.26 | 53.94 | 52.23 | 53.61 | 2,679,783 | +0.60(+1.13%) |
Sep 02, 2022 | 53.97 | 54.66 | 52.74 | 53.01 | 1,669,545 | +0.16(+0.31%) |
Sep 01, 2022 | 52.95 | 53.32 | 51.54 | 52.84 | 2,816,835 | -0.72(-1.35%) |
Aug 31, 2022 | 54.05 | 54.56 | 53.30 | 53.57 | 1,905,589 | +0.61(+1.15%) |
Aug 30, 2022 | 53.94 | 54.34 | 52.64 | 52.96 | 2,617,716 | -0.69(-1.29%) |
Aug 29, 2022 | 53.87 | 53.87 | 52.93 | 53.65 | 2,291,488 | -0.67(-1.24%) |
Aug 26, 2022 | 58.03 | 58.13 | 54.32 | 54.33 | 2,491,681 | -3.80(-6.53%) |
Aug 25, 2022 | 57.25 | 58.18 | 57.09 | 58.13 | 1,822,800 | +1.30(+2.29%) |
Aug 24, 2022 | 55.94 | 57.06 | 55.92 | 56.82 | 2,504,146 | +0.84(+1.50%) |
Aug 23, 2022 | 55.30 | 56.36 | 55.17 | 55.99 | 1,507,929 | +0.97(+1.77%) |
Aug 22, 2022 | 54.91 | 55.50 | 54.43 | 55.01 | 2,283,786 | -1.01(-1.81%) |
Aug 19, 2022 | 56.66 | 56.66 | 55.51 | 56.02 | 2,062,637 | -1.37(-2.38%) |
Aug 18, 2022 | 57.15 | 57.75 | 56.99 | 57.39 | 2,623,840 | +0.30(+0.52%) |
Aug 17, 2022 | 57.41 | 57.75 | 56.80 | 57.09 | 1,733,551 | -1.05(-1.81%) |
Aug 16, 2022 | 58.48 | 58.77 | 57.62 | 58.15 | 1,623,131 | -0.72(-1.22%) |
Aug 15, 2022 | 57.93 | 59.10 | 57.75 | 58.86 | 2,058,770 | +0.46(+0.79%) |
Aug 12, 2022 | 58.84 | 59.03 | 58.11 | 58.40 | 2,855,110 | +0.11(+0.18%) |
Aug 11, 2022 | 57.45 | 59.16 | 57.32 | 58.30 | 3,180,633 | +0.86(+1.50%) |
Aug 10, 2022 | 56.37 | 57.74 | 56.10 | 57.44 | 1,956,749 | +2.00(+3.61%) |
Aug 09, 2022 | 54.67 | 55.53 | 54.14 | 55.44 | 2,064,090 | +0.46(+0.84%) |
Aug 08, 2022 | 55.41 | 55.98 | 54.85 | 54.98 | 3,387,456 | -0.11(-0.19%) |
Aug 05, 2022 | 54.74 | 56.09 | 54.34 | 55.08 | 1,843,058 | -0.44(-0.79%) |
Aug 04, 2022 | 54.27 | 56.61 | 52.37 | 55.52 | 3,191,918 | +0.73(+1.33%) |
Aug 03, 2022 | 54.59 | 55.31 | 54.02 | 54.79 | 2,738,402 | +0.79(+1.45%) |
Aug 02, 2022 | 53.99 | 54.89 | 53.37 | 54.01 | 2,202,411 | -0.68(-1.24%) |
Aug 01, 2022 | 53.94 | 54.81 | 53.30 | 54.69 | 1,603,674 | +0.02(+0.03%) |
Jul 29, 2022 | 54.10 | 55.04 | 54.10 | 54.67 | 2,446,054 | +0.56(+1.04%) |
Jul 28, 2022 | 52.73 | 54.15 | 52.23 | 54.10 | 1,984,550 | +1.61(+3.06%) |
Jul 27, 2022 | 51.67 | 52.71 | 51.46 | 52.50 | 1,165,912 | +1.23(+2.39%) |
Jul 26, 2022 | 51.73 | 51.85 | 50.67 | 51.27 | 1,152,426 | -0.47(-0.91%) |
Jul 25, 2022 | 51.23 | 52.17 | 50.81 | 51.74 | 1,402,347 | +0.10(+0.19%) |
Jul 22, 2022 | 52.49 | 53.00 | 51.23 | 51.64 | 1,320,305 | -0.61(-1.17%) |
Jul 21, 2022 | 51.76 | 52.46 | 50.17 | 52.26 | 2,075,645 | +0.37(+0.72%) |
Jul 20, 2022 | 50.83 | 51.95 | 50.65 | 51.88 | 1,588,392 | +1.07(+2.11%) |
Jul 19, 2022 | 49.07 | 50.93 | 49.01 | 50.81 | 2,017,513 | +1.69(+3.45%) |
Jul 18, 2022 | 49.49 | 50.29 | 48.93 | 49.12 | 1,650,406 | +0.43(+0.88%) |
Jul 15, 2022 | 47.45 | 48.78 | 46.43 | 48.69 | 3,099,436 | +2.09(+4.48%) |
Jul 14, 2022 | 47.23 | 47.23 | 45.72 | 46.60 | 2,862,354 | -1.56(-3.24%) |
Jul 13, 2022 | 47.43 | 48.47 | 45.93 | 48.16 | 2,468,752 | -0.39(-0.81%) |
Jul 12, 2022 | 48.57 | 49.49 | 48.26 | 48.55 | 1,828,100 | +0.01(+0.02%) |
Jul 11, 2022 | 48.84 | 48.96 | 48.05 | 48.54 | 1,507,563 | -0.82(-1.67%) |
Jul 08, 2022 | 49.97 | 50.26 | 48.90 | 49.37 | 1,948,448 | -0.72(-1.43%) |
Jul 07, 2022 | 48.70 | 50.18 | 48.70 | 50.08 | 2,202,875 | +1.98(+4.12%) |
Jul 06, 2022 | 48.81 | 49.60 | 47.85 | 48.10 | 2,037,364 | -0.79(-1.63%) |
Jul 05, 2022 | 45.96 | 48.92 | 45.55 | 48.90 | 3,197,113 | +1.73(+3.67%) |