Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.01 | 47.62 | 46.40 | 46.86 | 1,074,421 | -0.14(-0.31%) |
Sep 29, 2022 | 48.09 | 48.09 | 46.85 | 47.01 | 764,933 | -1.66(-3.41%) |
Sep 28, 2022 | 47.98 | 48.90 | 47.52 | 48.66 | 1,342,568 | +1.08(+2.27%) |
Sep 27, 2022 | 48.33 | 48.64 | 47.15 | 47.58 | 947,452 | -0.08(-0.16%) |
Sep 26, 2022 | 47.94 | 48.41 | 47.52 | 47.66 | 934,023 | -0.41(-0.84%) |
Sep 23, 2022 | 48.23 | 48.57 | 47.55 | 48.07 | 854,826 | -0.67(-1.37%) |
Sep 22, 2022 | 49.11 | 49.34 | 48.47 | 48.73 | 1,073,819 | -0.52(-1.06%) |
Sep 21, 2022 | 49.99 | 50.66 | 49.23 | 49.25 | 1,527,861 | -0.15(-0.31%) |
Sep 20, 2022 | 50.15 | 50.55 | 49.06 | 49.41 | 1,414,883 | -1.32(-2.61%) |
Sep 19, 2022 | 49.73 | 50.89 | 49.48 | 50.73 | 926,184 | +0.84(+1.68%) |
Sep 16, 2022 | 50.60 | 50.60 | 49.00 | 49.89 | 2,888,190 | -1.16(-2.27%) |
Sep 15, 2022 | 50.42 | 51.81 | 50.38 | 51.05 | 2,322,161 | +0.63(+1.24%) |
Sep 14, 2022 | 52.19 | 52.32 | 49.89 | 50.42 | 1,801,104 | -1.84(-3.53%) |
Sep 13, 2022 | 52.93 | 53.18 | 51.96 | 52.26 | 1,680,405 | -1.92(-3.54%) |
Sep 12, 2022 | 54.69 | 55.06 | 53.94 | 54.18 | 1,842,087 | -0.12(-0.21%) |
Sep 09, 2022 | 55.18 | 55.83 | 54.09 | 54.30 | 1,543,109 | -0.54(-0.99%) |
Sep 08, 2022 | 54.67 | 54.96 | 54.09 | 54.84 | 955,358 | -0.35(-0.63%) |
Sep 07, 2022 | 53.84 | 55.28 | 53.73 | 55.19 | 797,647 | +1.27(+2.36%) |
Sep 06, 2022 | 54.34 | 54.56 | 53.55 | 53.91 | 621,940 | -0.37(-0.68%) |
Sep 02, 2022 | 55.20 | 55.57 | 54.02 | 54.28 | 702,993 | -0.14(-0.27%) |
Sep 01, 2022 | 54.07 | 54.46 | 53.71 | 54.42 | 867,099 | -0.03(-0.05%) |
Aug 31, 2022 | 55.40 | 55.55 | 54.34 | 54.45 | 1,465,444 | -0.95(-1.72%) |
Aug 30, 2022 | 55.95 | 56.23 | 55.15 | 55.41 | 550,949 | -0.25(-0.45%) |
Aug 29, 2022 | 55.86 | 56.16 | 55.25 | 55.66 | 534,625 | -0.70(-1.25%) |
Aug 26, 2022 | 59.10 | 59.59 | 56.34 | 56.36 | 611,575 | -2.59(-4.40%) |
Aug 25, 2022 | 59.09 | 59.34 | 58.45 | 58.96 | 623,447 | +0.15(+0.26%) |
Aug 24, 2022 | 58.53 | 58.89 | 58.43 | 58.80 | 395,221 | +0.20(+0.35%) |
Aug 23, 2022 | 59.04 | 59.31 | 58.49 | 58.60 | 493,499 | -0.52(-0.88%) |
Aug 22, 2022 | 59.56 | 59.86 | 58.96 | 59.12 | 560,184 | -1.29(-2.14%) |
Aug 19, 2022 | 61.52 | 61.81 | 60.11 | 60.41 | 561,827 | -1.43(-2.31%) |
Aug 18, 2022 | 62.26 | 62.45 | 61.62 | 61.84 | 469,895 | -0.10(-0.16%) |
Aug 17, 2022 | 61.42 | 62.48 | 60.97 | 61.94 | 632,202 | -0.12(-0.19%) |
Aug 16, 2022 | 61.44 | 62.79 | 61.44 | 62.05 | 764,236 | +0.24(+0.39%) |
Aug 15, 2022 | 61.30 | 61.85 | 60.79 | 61.81 | 777,690 | +0.20(+0.33%) |
Aug 12, 2022 | 60.36 | 61.65 | 60.36 | 61.61 | 740,421 | +1.40(+2.32%) |
Aug 11, 2022 | 59.93 | 60.84 | 59.65 | 60.21 | 554,089 | +0.69(+1.17%) |
Aug 10, 2022 | 59.16 | 59.66 | 59.14 | 59.52 | 451,484 | +1.35(+2.32%) |
Aug 09, 2022 | 59.00 | 59.21 | 57.88 | 58.17 | 432,315 | -1.16(-1.95%) |
Aug 08, 2022 | 58.83 | 59.67 | 58.78 | 59.32 | 535,328 | +0.87(+1.49%) |
Aug 05, 2022 | 58.37 | 58.48 | 57.49 | 58.45 | 567,918 | -0.67(-1.13%) |
Aug 04, 2022 | 59.19 | 59.86 | 59.02 | 59.12 | 589,979 | -0.18(-0.31%) |
Aug 03, 2022 | 58.56 | 59.40 | 58.17 | 59.30 | 746,941 | +0.97(+1.67%) |
Aug 02, 2022 | 59.48 | 59.85 | 58.14 | 58.33 | 1,028,919 | -1.41(-2.36%) |
Aug 01, 2022 | 59.79 | 60.49 | 58.55 | 59.74 | 1,052,526 | -1.29(-2.12%) |
Jul 29, 2022 | 59.03 | 61.39 | 58.77 | 61.03 | 2,017,060 | +2.20(+3.74%) |
Jul 28, 2022 | 59.70 | 59.70 | 56.90 | 58.83 | 1,262,911 | +0.70(+1.21%) |
Jul 27, 2022 | 56.93 | 58.26 | 56.64 | 58.13 | 1,206,294 | +1.44(+2.54%) |
Jul 26, 2022 | 56.43 | 56.85 | 56.03 | 56.69 | 846,319 | +0.12(+0.20%) |
Jul 25, 2022 | 56.53 | 57.08 | 56.26 | 56.57 | 683,532 | -0.08(-0.14%) |
Jul 22, 2022 | 56.70 | 57.16 | 56.25 | 56.65 | 717,163 | +0.05(+0.08%) |
Jul 21, 2022 | 55.63 | 56.61 | 55.21 | 56.60 | 809,412 | +1.03(+1.85%) |
Jul 20, 2022 | 55.22 | 55.62 | 54.99 | 55.57 | 574,367 | +0.36(+0.64%) |
Jul 19, 2022 | 54.03 | 55.30 | 53.69 | 55.22 | 845,258 | +1.97(+3.70%) |
Jul 18, 2022 | 54.47 | 54.90 | 52.91 | 53.25 | 921,283 | -1.14(-2.10%) |
Jul 15, 2022 | 53.16 | 54.66 | 53.10 | 54.39 | 1,234,424 | +2.42(+4.66%) |
Jul 14, 2022 | 51.85 | 52.16 | 50.80 | 51.97 | 1,532,096 | -1.31(-2.45%) |
Jul 13, 2022 | 52.92 | 53.60 | 52.35 | 53.28 | 996,662 | -0.62(-1.16%) |
Jul 12, 2022 | 54.56 | 55.45 | 53.56 | 53.90 | 1,576,690 | -0.53(-0.97%) |
Jul 11, 2022 | 54.36 | 55.27 | 54.16 | 54.43 | 1,069,608 | -0.27(-0.49%) |
Jul 08, 2022 | 57.14 | 57.14 | 54.55 | 54.70 | 1,579,510 | -2.53(-4.43%) |
Jul 07, 2022 | 55.95 | 57.30 | 55.93 | 57.23 | 1,730,225 | +1.58(+2.85%) |
Jul 06, 2022 | 55.69 | 56.22 | 55.07 | 55.65 | 1,129,177 | +0.55(+0.99%) |
Jul 05, 2022 | 52.97 | 55.16 | 52.97 | 55.10 | 1,282,306 | +1.31(+2.43%) |