Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.75 | 48.18 | 47.60 | 47.74 | 6,465,632 | -0.40(-0.83%) |
Sep 29, 2022 | 48.18 | 48.28 | 47.75 | 48.14 | 4,706,126 | -0.47(-0.96%) |
Sep 28, 2022 | 47.85 | 48.72 | 47.77 | 48.61 | 6,493,236 | +0.90(+1.88%) |
Sep 27, 2022 | 48.13 | 48.25 | 47.51 | 47.71 | 5,334,387 | -0.40(-0.83%) |
Sep 26, 2022 | 48.27 | 48.53 | 47.90 | 48.11 | 4,641,328 | -0.79(-1.62%) |
Sep 23, 2022 | 49.11 | 49.20 | 48.60 | 48.90 | 5,772,574 | -1.01(-2.02%) |
Sep 22, 2022 | 50.18 | 50.25 | 49.69 | 49.91 | 6,033,591 | +0.39(+0.79%) |
Sep 21, 2022 | 49.91 | 50.37 | 49.42 | 49.52 | 5,423,336 | -0.58(-1.15%) |
Sep 20, 2022 | 50.15 | 50.25 | 49.89 | 50.09 | 4,399,765 | -0.53(-1.04%) |
Sep 19, 2022 | 50.05 | 50.70 | 50.05 | 50.62 | 3,967,991 | +0.17(+0.33%) |
Sep 16, 2022 | 50.39 | 50.59 | 50.27 | 50.45 | 3,903,424 | -0.04(-0.08%) |
Sep 15, 2022 | 50.61 | 50.93 | 50.43 | 50.49 | 3,650,321 | -0.40(-0.79%) |
Sep 14, 2022 | 51.01 | 51.16 | 50.65 | 50.89 | 5,276,574 | +0.72(+1.44%) |
Sep 13, 2022 | 50.94 | 51.13 | 50.15 | 50.17 | 11,176,902 | -1.71(-3.30%) |
Sep 12, 2022 | 51.91 | 52.19 | 51.85 | 51.88 | 6,834,183 | +0.02(+0.04%) |
Sep 09, 2022 | 51.52 | 51.88 | 51.50 | 51.86 | 5,495,243 | +0.96(+1.88%) |
Sep 08, 2022 | 50.45 | 50.93 | 50.38 | 50.90 | 4,434,934 | +0.61(+1.20%) |
Sep 07, 2022 | 49.67 | 50.34 | 49.64 | 50.30 | 4,771,490 | -0.08(-0.16%) |
Sep 06, 2022 | 50.74 | 50.77 | 50.25 | 50.38 | 5,740,836 | -0.80(-1.57%) |
Sep 02, 2022 | 51.72 | 51.96 | 51.10 | 51.18 | 5,281,675 | -0.57(-1.10%) |
Sep 01, 2022 | 51.75 | 51.85 | 51.39 | 51.74 | 6,383,812 | -0.63(-1.19%) |
Aug 31, 2022 | 52.73 | 52.87 | 52.37 | 52.37 | 5,248,719 | -0.23(-0.45%) |
Aug 30, 2022 | 53.25 | 53.31 | 52.53 | 52.60 | 4,154,321 | -0.06(-0.11%) |
Aug 29, 2022 | 52.67 | 52.87 | 52.57 | 52.66 | 3,671,478 | -0.54(-1.01%) |
Aug 26, 2022 | 54.31 | 54.41 | 53.20 | 53.20 | 4,566,702 | -1.33(-2.44%) |
Aug 25, 2022 | 54.11 | 54.53 | 53.98 | 54.53 | 3,104,984 | +0.62(+1.14%) |
Aug 24, 2022 | 53.81 | 54.10 | 53.74 | 53.91 | 2,053,512 | -0.02(-0.04%) |
Aug 23, 2022 | 53.73 | 54.49 | 53.69 | 53.93 | 3,719,577 | +0.13(+0.24%) |
Aug 22, 2022 | 54.12 | 54.14 | 53.71 | 53.81 | 2,860,760 | -0.56(-1.02%) |
Aug 19, 2022 | 54.49 | 54.57 | 54.24 | 54.36 | 2,406,033 | -0.96(-1.73%) |
Aug 18, 2022 | 55.46 | 55.46 | 55.15 | 55.32 | 2,210,049 | -0.20(-0.35%) |
Aug 17, 2022 | 55.41 | 55.80 | 55.19 | 55.52 | 4,177,130 | -0.18(-0.32%) |
Aug 16, 2022 | 55.33 | 55.73 | 55.32 | 55.69 | 2,556,861 | -0.26(-0.47%) |
Aug 15, 2022 | 55.79 | 56.01 | 55.76 | 55.96 | 2,407,288 | +0.22(+0.40%) |
Aug 12, 2022 | 55.46 | 55.73 | 55.31 | 55.73 | 3,960,309 | +0.72(+1.31%) |
Aug 11, 2022 | 55.29 | 55.49 | 54.93 | 55.01 | 4,047,742 | -0.02(-0.04%) |
Aug 10, 2022 | 54.80 | 55.19 | 54.74 | 55.03 | 4,701,207 | +1.53(+2.87%) |
Aug 09, 2022 | 53.71 | 53.76 | 53.43 | 53.49 | 3,564,042 | -0.54(-0.99%) |
Aug 08, 2022 | 54.41 | 54.65 | 54.00 | 54.03 | 5,093,491 | -0.02(-0.04%) |
Aug 05, 2022 | 53.91 | 54.15 | 53.75 | 54.05 | 3,164,349 | -0.33(-0.61%) |
Aug 04, 2022 | 54.18 | 54.47 | 54.13 | 54.38 | 2,572,069 | -0.02(-0.04%) |
Aug 03, 2022 | 54.33 | 54.54 | 54.01 | 54.40 | 2,611,645 | -0.12(-0.22%) |
Aug 02, 2022 | 55.11 | 55.22 | 54.51 | 54.52 | 5,005,158 | -1.06(-1.90%) |
Aug 01, 2022 | 55.39 | 55.76 | 55.28 | 55.58 | 5,119,538 | +0.70(+1.28%) |
Jul 29, 2022 | 54.21 | 54.90 | 54.08 | 54.87 | 4,593,202 | +0.51(+0.93%) |
Jul 28, 2022 | 54.17 | 54.45 | 53.81 | 54.36 | 4,007,343 | +0.44(+0.82%) |
Jul 27, 2022 | 53.34 | 53.99 | 53.22 | 53.92 | 3,909,062 | +1.07(+2.02%) |
Jul 26, 2022 | 53.20 | 53.28 | 52.84 | 52.86 | 3,266,133 | -0.59(-1.10%) |
Jul 25, 2022 | 53.44 | 53.52 | 53.26 | 53.44 | 2,612,279 | -0.01(-0.02%) |
Jul 22, 2022 | 53.75 | 53.98 | 53.25 | 53.45 | 4,584,780 | +0.17(+0.31%) |
Jul 21, 2022 | 52.68 | 53.31 | 52.68 | 53.29 | 3,139,857 | +0.66(+1.26%) |
Jul 20, 2022 | 52.68 | 52.85 | 52.48 | 52.62 | 3,112,135 | +0.22(+0.43%) |
Jul 19, 2022 | 52.13 | 52.44 | 52.11 | 52.40 | 3,212,414 | +0.74(+1.44%) |
Jul 18, 2022 | 51.95 | 52.12 | 51.60 | 51.66 | 3,312,537 | +0.10(+0.19%) |
Jul 15, 2022 | 51.28 | 51.57 | 51.12 | 51.56 | 5,610,846 | +0.54(+1.05%) |
Jul 14, 2022 | 50.62 | 51.09 | 50.39 | 51.02 | 4,349,732 | -0.51(-0.99%) |
Jul 13, 2022 | 51.07 | 51.67 | 51.01 | 51.53 | 2,969,481 | -0.27(-0.53%) |
Jul 12, 2022 | 51.64 | 52.08 | 51.64 | 51.80 | 3,148,764 | +0.02(+0.04%) |
Jul 11, 2022 | 52.13 | 52.18 | 51.72 | 51.78 | 2,296,170 | -0.71(-1.36%) |
Jul 08, 2022 | 52.26 | 52.61 | 52.16 | 52.50 | 3,299,878 | +0.26(+0.51%) |
Jul 07, 2022 | 51.92 | 52.28 | 51.92 | 52.23 | 4,115,825 | +0.73(+1.42%) |
Jul 06, 2022 | 51.53 | 51.58 | 51.20 | 51.50 | 4,505,036 | -0.01(-0.02%) |
Jul 05, 2022 | 51.01 | 51.54 | 50.87 | 51.51 | 5,701,860 | -0.33(-0.64%) |