Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.82 | 47.10 | 45.82 | 46.12 | 3,356,626 | -0.35(-0.75%) |
Sep 29, 2022 | 46.60 | 46.75 | 45.59 | 46.47 | 4,485,741 | +0.27(+0.58%) |
Sep 28, 2022 | 44.78 | 46.29 | 44.70 | 46.21 | 4,085,109 | +1.50(+3.36%) |
Sep 27, 2022 | 44.70 | 45.10 | 44.34 | 44.70 | 4,335,017 | +0.95(+2.17%) |
Sep 26, 2022 | 43.78 | 44.79 | 43.68 | 43.75 | 6,061,909 | -1.29(-2.86%) |
Sep 23, 2022 | 45.31 | 45.41 | 44.41 | 45.05 | 5,824,867 | -2.16(-4.57%) |
Sep 22, 2022 | 47.93 | 48.00 | 46.93 | 47.20 | 5,295,568 | +1.11(+2.40%) |
Sep 21, 2022 | 47.52 | 47.61 | 46.11 | 46.10 | 2,843,844 | -1.33(-2.80%) |
Sep 20, 2022 | 47.60 | 47.67 | 47.01 | 47.42 | 4,073,414 | -0.41(-0.85%) |
Sep 19, 2022 | 46.16 | 47.87 | 46.10 | 47.83 | 3,505,215 | +0.87(+1.84%) |
Sep 16, 2022 | 46.74 | 47.39 | 46.40 | 46.96 | 5,286,016 | -0.67(-1.41%) |
Sep 15, 2022 | 47.64 | 48.29 | 47.33 | 47.64 | 3,245,864 | -0.31(-0.65%) |
Sep 14, 2022 | 48.16 | 48.46 | 47.55 | 47.95 | 3,417,388 | -0.15(-0.31%) |
Sep 13, 2022 | 48.97 | 49.53 | 47.98 | 48.10 | 4,727,631 | -2.18(-4.33%) |
Sep 12, 2022 | 50.33 | 50.60 | 49.91 | 50.27 | 3,669,902 | +1.11(+2.25%) |
Sep 09, 2022 | 48.28 | 49.30 | 48.28 | 49.17 | 4,225,906 | +2.72(+5.85%) |
Sep 08, 2022 | 45.68 | 46.55 | 45.50 | 46.45 | 5,745,021 | +1.28(+2.84%) |
Sep 07, 2022 | 44.82 | 45.34 | 44.45 | 45.17 | 5,619,649 | -0.78(-1.71%) |
Sep 06, 2022 | 46.55 | 46.69 | 45.79 | 45.95 | 5,530,369 | -0.33(-0.72%) |
Sep 02, 2022 | 47.09 | 47.30 | 46.05 | 46.28 | 4,455,008 | +0.30(+0.66%) |
Sep 01, 2022 | 46.43 | 46.45 | 45.53 | 45.98 | 7,940,802 | -1.39(-2.94%) |
Aug 31, 2022 | 47.89 | 47.89 | 47.16 | 47.37 | 4,684,300 | -0.44(-0.92%) |
Aug 30, 2022 | 49.33 | 49.39 | 47.70 | 47.81 | 5,337,990 | -2.12(-4.25%) |
Aug 29, 2022 | 49.92 | 50.54 | 49.89 | 49.93 | 4,116,853 | -0.88(-1.73%) |
Aug 26, 2022 | 52.05 | 52.48 | 50.72 | 50.81 | 3,886,194 | -0.91(-1.75%) |
Aug 25, 2022 | 50.87 | 51.73 | 50.86 | 51.72 | 3,427,956 | +1.54(+3.06%) |
Aug 24, 2022 | 50.09 | 50.41 | 49.78 | 50.18 | 3,922,936 | -0.55(-1.09%) |
Aug 23, 2022 | 49.62 | 51.01 | 49.62 | 50.73 | 5,341,666 | +1.28(+2.58%) |
Aug 22, 2022 | 49.02 | 49.56 | 48.68 | 49.46 | 4,329,793 | +0.48(+0.99%) |
Aug 19, 2022 | 49.11 | 49.20 | 48.57 | 48.97 | 3,727,352 | -0.33(-0.67%) |
Aug 18, 2022 | 49.58 | 49.69 | 48.87 | 49.30 | 4,413,786 | +0.50(+1.03%) |
Aug 17, 2022 | 48.56 | 49.42 | 48.50 | 48.80 | 4,535,164 | -1.23(-2.45%) |
Aug 16, 2022 | 48.81 | 50.05 | 48.60 | 50.03 | 5,311,896 | +2.79(+5.90%) |
Aug 15, 2022 | 46.56 | 47.30 | 46.29 | 47.24 | 3,655,523 | -0.88(-1.83%) |
Aug 12, 2022 | 46.85 | 48.16 | 46.81 | 48.12 | 3,518,398 | +0.35(+0.74%) |
Aug 11, 2022 | 47.54 | 48.21 | 47.53 | 47.77 | 2,876,609 | +0.36(+0.76%) |
Aug 10, 2022 | 47.21 | 47.57 | 46.95 | 47.40 | 2,694,176 | +0.89(+1.91%) |
Aug 09, 2022 | 46.66 | 46.95 | 46.32 | 46.51 | 2,781,538 | -0.41(-0.88%) |
Aug 08, 2022 | 47.26 | 47.58 | 46.73 | 46.93 | 2,700,863 | -0.02(-0.04%) |
Aug 05, 2022 | 45.78 | 47.20 | 45.66 | 46.95 | 2,728,170 | +1.10(+2.39%) |
Aug 04, 2022 | 45.76 | 46.22 | 45.62 | 45.85 | 3,068,526 | -0.10(-0.23%) |
Aug 03, 2022 | 46.29 | 46.31 | 45.65 | 45.95 | 2,924,274 | +0.20(+0.43%) |
Aug 02, 2022 | 46.25 | 46.42 | 45.54 | 45.75 | 2,773,324 | -1.01(-2.16%) |
Aug 01, 2022 | 47.01 | 47.07 | 46.32 | 46.76 | 2,807,744 | -0.73(-1.54%) |
Jul 29, 2022 | 46.85 | 47.73 | 46.50 | 47.50 | 3,077,410 | +0.88(+1.89%) |
Jul 28, 2022 | 47.03 | 47.16 | 46.03 | 46.62 | 2,808,330 | +0.50(+1.09%) |
Jul 27, 2022 | 45.00 | 46.24 | 44.80 | 46.12 | 3,476,324 | +0.62(+1.37%) |
Jul 26, 2022 | 45.59 | 45.71 | 45.14 | 45.50 | 3,464,063 | -0.09(-0.19%) |
Jul 25, 2022 | 45.71 | 45.83 | 45.03 | 45.58 | 2,886,098 | +1.49(+3.39%) |
Jul 22, 2022 | 44.79 | 45.03 | 43.89 | 44.09 | 3,515,205 | +0.28(+0.65%) |
Jul 21, 2022 | 42.72 | 43.86 | 42.68 | 43.80 | 3,386,901 | -0.09(-0.20%) |
Jul 20, 2022 | 43.86 | 43.98 | 43.38 | 43.89 | 3,148,865 | -0.01(-0.02%) |
Jul 19, 2022 | 43.47 | 44.04 | 43.14 | 43.90 | 3,653,093 | +0.17(+0.39%) |
Jul 18, 2022 | 44.12 | 44.53 | 43.54 | 43.73 | 4,381,709 | +1.21(+2.84%) |
Jul 15, 2022 | 41.94 | 42.57 | 41.52 | 42.52 | 3,727,985 | +0.89(+2.14%) |
Jul 14, 2022 | 41.43 | 41.80 | 40.86 | 41.63 | 5,399,819 | -1.77(-4.08%) |
Jul 13, 2022 | 42.87 | 43.80 | 42.51 | 43.40 | 3,944,420 | +0.09(+0.20%) |
Jul 12, 2022 | 43.58 | 43.88 | 43.16 | 43.31 | 4,336,206 | -0.80(-1.82%) |
Jul 11, 2022 | 44.39 | 44.57 | 43.73 | 44.11 | 3,278,827 | -1.61(-3.53%) |
Jul 08, 2022 | 46.01 | 46.19 | 45.12 | 45.73 | 3,700,276 | -0.99(-2.12%) |
Jul 07, 2022 | 46.89 | 47.55 | 46.39 | 46.72 | 4,803,500 | +1.42(+3.12%) |
Jul 06, 2022 | 44.99 | 45.34 | 44.23 | 45.31 | 4,712,333 | -0.38(-0.83%) |
Jul 05, 2022 | 45.11 | 45.69 | 44.40 | 45.69 | 6,131,680 | -1.03(-2.20%) |