Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.85 | 48.32 | 46.40 | 46.59 | 2,416,416 | -0.51(-1.09%) |
Sep 29, 2022 | 47.42 | 47.97 | 46.05 | 47.11 | 2,727,573 | -1.47(-3.02%) |
Sep 28, 2022 | 46.65 | 48.80 | 46.24 | 48.57 | 2,055,049 | +1.32(+2.79%) |
Sep 27, 2022 | 46.40 | 47.80 | 46.18 | 47.25 | 2,030,250 | +1.70(+3.74%) |
Sep 26, 2022 | 45.72 | 46.45 | 45.48 | 45.55 | 1,187,044 | -0.32(-0.71%) |
Sep 23, 2022 | 46.32 | 47.26 | 45.40 | 45.88 | 1,484,209 | -0.98(-2.10%) |
Sep 22, 2022 | 47.94 | 48.60 | 46.78 | 46.86 | 2,377,699 | -1.42(-2.94%) |
Sep 21, 2022 | 48.74 | 48.97 | 47.99 | 48.28 | 2,350,561 | -0.84(-1.70%) |
Sep 20, 2022 | 48.70 | 50.17 | 48.70 | 49.12 | 1,999,382 | -0.06(-0.12%) |
Sep 19, 2022 | 48.29 | 49.32 | 48.29 | 49.17 | 1,724,768 | +0.17(+0.34%) |
Sep 16, 2022 | 48.73 | 49.35 | 48.21 | 49.01 | 8,016,939 | -0.69(-1.39%) |
Sep 15, 2022 | 50.08 | 51.55 | 49.49 | 49.70 | 5,707,759 | +0.66(+1.35%) |
Sep 14, 2022 | 49.22 | 49.42 | 48.48 | 49.04 | 3,032,047 | +0.06(+0.12%) |
Sep 13, 2022 | 48.53 | 50.14 | 48.49 | 48.98 | 2,400,258 | +0.25(+0.51%) |
Sep 12, 2022 | 48.83 | 48.95 | 47.98 | 48.73 | 1,859,004 | -0.10(-0.20%) |
Sep 09, 2022 | 49.31 | 49.39 | 48.66 | 48.83 | 1,051,981 | +0.09(+0.18%) |
Sep 08, 2022 | 47.85 | 48.79 | 47.50 | 48.74 | 1,106,903 | +0.62(+1.29%) |
Sep 07, 2022 | 47.28 | 48.21 | 46.94 | 48.12 | 2,200,860 | +0.94(+1.98%) |
Sep 06, 2022 | 47.80 | 48.03 | 46.94 | 47.19 | 2,215,137 | +0.13(+0.27%) |
Sep 02, 2022 | 47.45 | 48.25 | 46.78 | 47.06 | 1,845,557 | -0.83(-1.73%) |
Sep 01, 2022 | 48.61 | 48.70 | 47.43 | 47.88 | 2,107,370 | -1.45(-2.93%) |
Aug 31, 2022 | 48.42 | 49.81 | 48.15 | 49.33 | 4,311,737 | +1.22(+2.54%) |
Aug 30, 2022 | 49.79 | 49.84 | 47.74 | 48.11 | 2,799,590 | -1.13(-2.30%) |
Aug 29, 2022 | 48.78 | 50.26 | 48.78 | 49.24 | 2,054,004 | +0.56(+1.15%) |
Aug 26, 2022 | 51.19 | 51.19 | 48.60 | 48.68 | 2,068,834 | -0.55(-1.12%) |
Aug 25, 2022 | 47.92 | 49.51 | 47.82 | 49.23 | 2,352,549 | +1.89(+3.99%) |
Aug 24, 2022 | 47.35 | 47.48 | 46.04 | 47.34 | 2,945,031 | -0.61(-1.27%) |
Aug 23, 2022 | 47.64 | 48.58 | 47.43 | 47.95 | 2,328,745 | +0.76(+1.60%) |
Aug 22, 2022 | 46.88 | 47.42 | 45.96 | 47.20 | 3,779,908 | +0.88(+1.91%) |
Aug 19, 2022 | 46.06 | 46.91 | 45.65 | 46.31 | 1,919,255 | +0.26(+0.55%) |
Aug 18, 2022 | 46.60 | 47.19 | 45.57 | 46.06 | 6,435,177 | -1.21(-2.56%) |
Aug 17, 2022 | 47.11 | 47.93 | 47.00 | 47.27 | 1,417,795 | +0.13(+0.27%) |
Aug 16, 2022 | 46.99 | 47.47 | 46.85 | 47.14 | 1,475,401 | -0.15(-0.31%) |
Aug 15, 2022 | 46.67 | 47.66 | 46.63 | 47.29 | 1,630,993 | +0.08(+0.17%) |
Aug 12, 2022 | 47.25 | 47.54 | 46.99 | 47.21 | 1,168,931 | -0.20(-0.41%) |
Aug 11, 2022 | 48.12 | 48.55 | 47.35 | 47.40 | 1,051,344 | -0.11(-0.23%) |
Aug 10, 2022 | 47.19 | 47.65 | 46.52 | 47.51 | 839,804 | +0.58(+1.23%) |
Aug 09, 2022 | 46.73 | 47.37 | 46.46 | 46.93 | 877,020 | -0.26(-0.54%) |
Aug 08, 2022 | 46.48 | 48.11 | 46.27 | 47.19 | 1,299,904 | -0.08(-0.17%) |
Aug 05, 2022 | 47.61 | 47.80 | 46.80 | 47.27 | 1,146,142 | -1.00(-2.08%) |
Aug 04, 2022 | 48.11 | 48.48 | 47.52 | 48.27 | 1,428,606 | +1.65(+3.54%) |
Aug 03, 2022 | 46.64 | 46.88 | 45.68 | 46.62 | 1,426,435 | -0.52(-1.10%) |
Aug 02, 2022 | 45.62 | 47.40 | 45.27 | 47.14 | 2,278,574 | +0.72(+1.54%) |
Aug 01, 2022 | 46.25 | 47.70 | 45.82 | 46.42 | 2,212,577 | -1.41(-2.96%) |
Jul 29, 2022 | 48.02 | 49.81 | 46.96 | 47.84 | 3,160,757 | +1.60(+3.46%) |
Jul 28, 2022 | 45.48 | 46.23 | 44.59 | 46.23 | 1,855,942 | +0.59(+1.29%) |
Jul 27, 2022 | 44.66 | 45.88 | 44.66 | 45.65 | 976,315 | +1.01(+2.27%) |
Jul 26, 2022 | 44.35 | 44.87 | 44.23 | 44.63 | 2,122,568 | +0.44(+1.00%) |
Jul 25, 2022 | 44.88 | 44.88 | 44.18 | 44.19 | 2,680,741 | -1.08(-2.39%) |
Jul 22, 2022 | 46.57 | 47.03 | 45.13 | 45.27 | 1,516,356 | -1.15(-2.48%) |
Jul 21, 2022 | 46.06 | 46.14 | 45.76 | 46.42 | 1,223,848 | +0.48(+1.05%) |
Jul 20, 2022 | 46.58 | 46.82 | 45.76 | 45.94 | 1,397,062 | -0.37(-0.81%) |
Jul 19, 2022 | 45.76 | 46.51 | 45.76 | 46.31 | 1,311,231 | +1.13(+2.50%) |
Jul 18, 2022 | 45.69 | 46.54 | 45.11 | 45.18 | 1,086,654 | +0.03(+0.07%) |
Jul 15, 2022 | 45.21 | 45.28 | 44.29 | 45.15 | 1,438,535 | +0.16(+0.35%) |
Jul 14, 2022 | 45.61 | 45.68 | 44.88 | 45.00 | 1,774,999 | -0.83(-1.82%) |
Jul 13, 2022 | 44.64 | 46.13 | 44.27 | 45.83 | 1,331,746 | +0.33(+0.73%) |
Jul 12, 2022 | 44.05 | 45.96 | 43.91 | 45.50 | 3,309,961 | +1.21(+2.73%) |
Jul 11, 2022 | 46.01 | 46.12 | 43.96 | 44.29 | 2,709,921 | -3.15(-6.64%) |
Jul 08, 2022 | 47.39 | 47.74 | 47.04 | 47.44 | 1,261,170 | +0.15(+0.31%) |
Jul 07, 2022 | 46.97 | 48.20 | 46.90 | 47.30 | 2,031,848 | +0.52(+1.11%) |
Jul 06, 2022 | 46.60 | 47.08 | 45.07 | 46.77 | 2,827,320 | +0.49(+1.06%) |
Jul 05, 2022 | 48.12 | 48.71 | 45.15 | 46.28 | 4,313,871 | -3.43(-6.89%) |