Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.97 | 47.01 | 45.71 | 45.88 | 5,391,059 | -0.17(-0.38%) |
Sep 29, 2022 | 46.50 | 46.79 | 45.46 | 46.05 | 7,619,255 | -1.07(-2.28%) |
Sep 28, 2022 | 46.78 | 47.59 | 46.67 | 47.13 | 10,181,149 | +0.20(+0.43%) |
Sep 27, 2022 | 47.19 | 47.43 | 46.48 | 46.92 | 5,872,043 | +0.14(+0.31%) |
Sep 26, 2022 | 47.58 | 48.33 | 46.47 | 46.78 | 6,112,433 | -1.31(-2.73%) |
Sep 23, 2022 | 48.87 | 49.24 | 47.44 | 48.09 | 5,692,713 | -1.39(-2.81%) |
Sep 22, 2022 | 50.82 | 50.87 | 49.38 | 49.48 | 5,162,878 | -1.04(-2.07%) |
Sep 21, 2022 | 51.97 | 52.42 | 50.52 | 50.53 | 5,100,251 | -1.08(-2.10%) |
Sep 20, 2022 | 52.18 | 52.51 | 50.69 | 51.61 | 6,802,874 | -1.14(-2.16%) |
Sep 19, 2022 | 51.12 | 52.85 | 51.00 | 52.75 | 3,324,928 | +0.91(+1.75%) |
Sep 16, 2022 | 52.17 | 52.17 | 50.94 | 51.84 | 11,946,292 | -0.51(-0.98%) |
Sep 15, 2022 | 52.13 | 53.06 | 51.65 | 52.35 | 5,976,587 | +0.29(+0.56%) |
Sep 14, 2022 | 52.29 | 52.87 | 51.45 | 52.06 | 4,606,002 | -0.13(-0.26%) |
Sep 13, 2022 | 53.04 | 53.73 | 52.01 | 52.20 | 5,369,087 | -2.10(-3.87%) |
Sep 12, 2022 | 53.70 | 54.41 | 53.31 | 54.30 | 3,627,681 | +1.43(+2.71%) |
Sep 09, 2022 | 52.59 | 53.13 | 52.59 | 52.87 | 4,821,425 | +0.68(+1.31%) |
Sep 08, 2022 | 51.45 | 52.41 | 51.10 | 52.19 | 3,806,004 | +0.61(+1.17%) |
Sep 07, 2022 | 49.82 | 51.78 | 49.82 | 51.58 | 4,164,726 | +1.29(+2.56%) |
Sep 06, 2022 | 50.73 | 51.27 | 49.60 | 50.30 | 4,312,813 | -0.05(-0.10%) |
Sep 02, 2022 | 50.99 | 51.62 | 49.97 | 50.34 | 3,853,981 | +0.07(+0.13%) |
Sep 01, 2022 | 49.52 | 50.33 | 49.09 | 50.28 | 4,162,704 | +0.57(+1.14%) |
Aug 31, 2022 | 50.56 | 50.78 | 49.66 | 49.71 | 6,190,654 | -0.61(-1.22%) |
Aug 30, 2022 | 50.90 | 50.93 | 49.99 | 50.32 | 2,901,377 | -0.39(-0.78%) |
Aug 29, 2022 | 50.54 | 51.20 | 50.10 | 50.72 | 3,209,072 | -0.19(-0.38%) |
Aug 26, 2022 | 53.31 | 53.43 | 50.86 | 50.91 | 5,879,757 | -2.17(-4.09%) |
Aug 25, 2022 | 52.35 | 53.11 | 52.07 | 53.08 | 2,610,648 | +0.90(+1.73%) |
Aug 24, 2022 | 51.88 | 52.35 | 51.60 | 52.18 | 2,140,261 | +0.05(+0.09%) |
Aug 23, 2022 | 51.96 | 52.49 | 51.92 | 52.13 | 3,833,264 | +0.22(+0.43%) |
Aug 22, 2022 | 53.09 | 53.12 | 51.88 | 51.91 | 3,888,282 | -1.98(-3.67%) |
Aug 19, 2022 | 54.72 | 54.84 | 53.73 | 53.89 | 3,938,341 | -1.18(-2.15%) |
Aug 18, 2022 | 54.61 | 55.24 | 54.51 | 55.07 | 2,149,488 | +0.61(+1.13%) |
Aug 17, 2022 | 54.27 | 54.80 | 53.96 | 54.45 | 3,216,955 | -0.58(-1.05%) |
Aug 16, 2022 | 54.36 | 55.19 | 54.26 | 55.03 | 4,155,918 | +0.51(+0.93%) |
Aug 15, 2022 | 54.25 | 54.91 | 54.04 | 54.52 | 3,282,022 | -0.62(-1.13%) |
Aug 12, 2022 | 54.08 | 55.17 | 54.08 | 55.15 | 4,495,407 | +1.04(+1.92%) |
Aug 11, 2022 | 53.43 | 54.24 | 53.47 | 54.11 | 4,149,796 | +1.35(+2.57%) |
Aug 10, 2022 | 52.16 | 52.88 | 52.16 | 52.75 | 4,936,869 | +1.32(+2.56%) |
Aug 09, 2022 | 50.73 | 51.65 | 50.38 | 51.44 | 5,192,921 | +1.23(+2.45%) |
Aug 08, 2022 | 50.33 | 50.80 | 50.05 | 50.21 | 4,813,959 | +0.42(+0.85%) |
Aug 05, 2022 | 49.06 | 49.92 | 48.91 | 49.79 | 3,497,126 | +0.68(+1.39%) |
Aug 04, 2022 | 49.42 | 49.81 | 49.05 | 49.10 | 3,562,974 | -0.44(-0.89%) |
Aug 03, 2022 | 49.09 | 49.70 | 48.73 | 49.55 | 3,639,164 | +0.84(+1.72%) |
Aug 02, 2022 | 48.95 | 49.63 | 48.64 | 48.71 | 5,181,406 | -0.32(-0.65%) |
Aug 01, 2022 | 49.23 | 49.57 | 48.82 | 49.03 | 4,777,972 | -0.70(-1.41%) |
Jul 29, 2022 | 48.65 | 49.90 | 48.65 | 49.73 | 7,165,055 | +1.23(+2.54%) |
Jul 28, 2022 | 50.45 | 50.65 | 48.21 | 48.50 | 9,243,086 | -1.95(-3.87%) |
Jul 27, 2022 | 50.06 | 50.72 | 49.58 | 50.45 | 2,788,537 | +0.76(+1.53%) |
Jul 26, 2022 | 49.73 | 50.34 | 49.31 | 49.69 | 2,841,301 | -0.31(-0.61%) |
Jul 25, 2022 | 49.73 | 50.36 | 49.35 | 50.00 | 3,529,517 | +0.69(+1.40%) |
Jul 22, 2022 | 49.70 | 50.30 | 48.84 | 49.31 | 3,177,033 | -0.29(-0.58%) |
Jul 21, 2022 | 49.26 | 49.61 | 48.72 | 49.59 | 2,853,022 | +0.11(+0.21%) |
Jul 20, 2022 | 49.36 | 49.86 | 49.00 | 49.49 | 3,702,146 | -0.21(-0.43%) |
Jul 19, 2022 | 48.74 | 50.04 | 48.71 | 49.70 | 3,487,551 | +1.78(+3.71%) |
Jul 18, 2022 | 48.64 | 49.79 | 47.70 | 47.92 | 3,632,752 | -0.18(-0.38%) |
Jul 15, 2022 | 47.38 | 48.54 | 46.83 | 48.11 | 4,573,570 | +1.59(+3.43%) |
Jul 14, 2022 | 47.15 | 47.51 | 46.49 | 46.51 | 5,479,905 | -2.15(-4.42%) |
Jul 13, 2022 | 48.46 | 49.03 | 48.01 | 48.66 | 4,367,611 | -0.44(-0.90%) |
Jul 12, 2022 | 48.98 | 50.10 | 48.98 | 49.10 | 3,837,821 | -0.32(-0.64%) |
Jul 11, 2022 | 48.99 | 49.82 | 48.94 | 49.42 | 3,712,896 | -0.02(-0.04%) |
Jul 08, 2022 | 49.98 | 50.32 | 49.33 | 49.44 | 2,864,937 | -0.31(-0.62%) |
Jul 07, 2022 | 49.75 | 50.30 | 49.64 | 49.75 | 4,895,014 | +0.78(+1.59%) |
Jul 06, 2022 | 48.69 | 49.32 | 48.24 | 48.97 | 3,867,201 | -0.14(-0.29%) |
Jul 05, 2022 | 48.71 | 49.11 | 47.69 | 49.11 | 4,441,379 | -0.85(-1.71%) |