Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.67 | 44.28 | 43.08 | 43.17 | 2,225,217 | -0.43(-0.98%) |
Sep 29, 2022 | 43.22 | 43.65 | 42.49 | 43.60 | 2,522,366 | -0.42(-0.95%) |
Sep 28, 2022 | 43.22 | 44.42 | 42.86 | 44.02 | 2,279,750 | +1.18(+2.75%) |
Sep 27, 2022 | 43.88 | 44.03 | 42.11 | 42.84 | 2,770,708 | -0.39(-0.90%) |
Sep 26, 2022 | 43.66 | 44.46 | 43.20 | 43.23 | 2,837,161 | -0.75(-1.70%) |
Sep 23, 2022 | 44.12 | 44.37 | 42.97 | 43.98 | 2,913,292 | -0.74(-1.65%) |
Sep 22, 2022 | 45.98 | 46.27 | 44.69 | 44.72 | 4,089,069 | -1.34(-2.90%) |
Sep 21, 2022 | 47.43 | 48.05 | 46.04 | 46.05 | 4,124,059 | -1.04(-2.20%) |
Sep 20, 2022 | 47.90 | 47.99 | 46.54 | 47.09 | 2,880,855 | -1.27(-2.62%) |
Sep 19, 2022 | 46.63 | 48.52 | 46.63 | 48.36 | 2,660,667 | +1.27(+2.69%) |
Sep 16, 2022 | 48.39 | 48.44 | 46.31 | 47.09 | 6,058,767 | -2.12(-4.30%) |
Sep 15, 2022 | 49.55 | 50.43 | 49.02 | 49.21 | 3,248,874 | -0.29(-0.58%) |
Sep 14, 2022 | 49.55 | 49.56 | 48.56 | 49.50 | 2,208,162 | +0.04(+0.08%) |
Sep 13, 2022 | 49.85 | 50.57 | 49.24 | 49.46 | 1,970,364 | -1.99(-3.86%) |
Sep 12, 2022 | 50.53 | 51.60 | 50.53 | 51.44 | 2,237,502 | +1.32(+2.63%) |
Sep 09, 2022 | 49.55 | 50.25 | 49.42 | 50.13 | 1,784,143 | +0.92(+1.87%) |
Sep 08, 2022 | 48.22 | 49.25 | 47.75 | 49.21 | 3,100,675 | +0.58(+1.19%) |
Sep 07, 2022 | 47.54 | 48.78 | 47.41 | 48.63 | 3,572,327 | +1.06(+2.22%) |
Sep 06, 2022 | 47.91 | 47.97 | 47.21 | 47.57 | 3,314,438 | -0.07(-0.15%) |
Sep 02, 2022 | 49.00 | 49.33 | 47.43 | 47.64 | 3,525,253 | -0.64(-1.32%) |
Sep 01, 2022 | 47.07 | 48.32 | 46.57 | 48.28 | 3,945,963 | +1.01(+2.13%) |
Aug 31, 2022 | 47.85 | 47.87 | 47.11 | 47.27 | 6,694,460 | -0.33(-0.69%) |
Aug 30, 2022 | 47.90 | 48.05 | 47.16 | 47.60 | 4,787,348 | -0.15(-0.31%) |
Aug 29, 2022 | 47.72 | 47.96 | 46.96 | 47.75 | 4,027,157 | -0.44(-0.91%) |
Aug 26, 2022 | 50.87 | 50.96 | 48.16 | 48.19 | 2,819,722 | -2.51(-4.96%) |
Aug 25, 2022 | 49.90 | 50.99 | 49.82 | 50.70 | 3,251,304 | +1.15(+2.32%) |
Aug 24, 2022 | 49.06 | 49.97 | 48.97 | 49.56 | 2,306,383 | +0.23(+0.47%) |
Aug 23, 2022 | 49.48 | 50.19 | 49.15 | 49.33 | 2,802,337 | -0.16(-0.32%) |
Aug 22, 2022 | 50.70 | 50.86 | 49.26 | 49.49 | 6,517,417 | -2.23(-4.30%) |
Aug 19, 2022 | 51.90 | 51.94 | 51.12 | 51.71 | 3,857,240 | -0.76(-1.45%) |
Aug 18, 2022 | 52.57 | 52.69 | 52.15 | 52.47 | 2,201,403 | +0.01(+0.02%) |
Aug 17, 2022 | 53.01 | 53.03 | 52.03 | 52.46 | 3,124,113 | -1.40(-2.59%) |
Aug 16, 2022 | 53.02 | 54.03 | 52.92 | 53.86 | 2,811,843 | +0.49(+0.92%) |
Aug 15, 2022 | 52.86 | 53.54 | 52.75 | 53.37 | 2,440,143 | -0.10(-0.19%) |
Aug 12, 2022 | 51.80 | 53.50 | 51.66 | 53.47 | 3,708,793 | +1.74(+3.36%) |
Aug 11, 2022 | 51.77 | 52.42 | 51.49 | 51.73 | 2,742,234 | +0.55(+1.07%) |
Aug 10, 2022 | 50.58 | 51.39 | 50.34 | 51.18 | 2,571,855 | +1.76(+3.55%) |
Aug 09, 2022 | 49.68 | 49.68 | 49.08 | 49.43 | 2,261,206 | -0.45(-0.90%) |
Aug 08, 2022 | 49.88 | 50.63 | 49.77 | 49.88 | 2,735,632 | +0.21(+0.42%) |
Aug 05, 2022 | 48.90 | 49.73 | 48.71 | 49.67 | 3,532,970 | +0.01(+0.02%) |
Aug 04, 2022 | 48.05 | 49.84 | 47.89 | 49.66 | 4,860,825 | -0.11(-0.22%) |
Aug 03, 2022 | 49.14 | 49.78 | 48.78 | 49.77 | 3,069,506 | +1.19(+2.44%) |
Aug 02, 2022 | 48.75 | 49.62 | 48.53 | 48.58 | 2,484,264 | -0.43(-0.88%) |
Aug 01, 2022 | 49.07 | 49.31 | 48.65 | 49.01 | 2,457,095 | -0.67(-1.35%) |
Jul 29, 2022 | 48.03 | 49.83 | 47.96 | 49.68 | 2,903,500 | +1.64(+3.41%) |
Jul 28, 2022 | 47.14 | 48.32 | 46.88 | 48.04 | 2,736,058 | +1.30(+2.77%) |
Jul 27, 2022 | 45.03 | 46.85 | 44.76 | 46.75 | 4,176,678 | +2.16(+4.86%) |
Jul 26, 2022 | 44.17 | 44.66 | 43.96 | 44.58 | 1,697,835 | +0.33(+0.74%) |
Jul 25, 2022 | 44.38 | 44.65 | 43.89 | 44.25 | 1,405,309 | -0.18(-0.40%) |
Jul 22, 2022 | 44.89 | 45.08 | 44.07 | 44.43 | 2,205,540 | -0.42(-0.93%) |
Jul 21, 2022 | 43.96 | 44.88 | 43.62 | 44.85 | 1,637,373 | +0.89(+2.02%) |
Jul 20, 2022 | 43.18 | 44.13 | 43.03 | 43.96 | 2,722,389 | +0.80(+1.85%) |
Jul 19, 2022 | 41.73 | 43.70 | 41.73 | 43.16 | 4,510,493 | +2.05(+4.97%) |
Jul 18, 2022 | 41.40 | 42.06 | 40.82 | 41.12 | 3,060,155 | +0.22(+0.54%) |
Jul 15, 2022 | 40.60 | 41.15 | 40.10 | 40.90 | 3,687,116 | +1.15(+2.89%) |
Jul 14, 2022 | 39.83 | 40.01 | 39.19 | 39.75 | 4,750,938 | -0.98(-2.40%) |
Jul 13, 2022 | 40.85 | 41.07 | 40.16 | 40.73 | 3,085,431 | -0.90(-2.16%) |
Jul 12, 2022 | 41.68 | 42.57 | 41.56 | 41.63 | 2,987,253 | -0.24(-0.57%) |
Jul 11, 2022 | 41.99 | 42.58 | 41.65 | 41.87 | 1,934,210 | -0.48(-1.13%) |
Jul 08, 2022 | 43.08 | 43.08 | 42.01 | 42.35 | 1,522,311 | -0.70(-1.62%) |
Jul 07, 2022 | 41.72 | 43.10 | 41.72 | 43.04 | 2,373,820 | +1.68(+4.05%) |
Jul 06, 2022 | 41.23 | 41.64 | 40.68 | 41.37 | 2,649,791 | +0.03(+0.07%) |
Jul 05, 2022 | 41.29 | 41.44 | 40.46 | 41.34 | 3,193,364 | -0.86(-2.03%) |