Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.39 | 41.44 | 39.77 | 39.96 | 1,252,225 | -0.53(-1.31%) |
Sep 29, 2022 | 41.56 | 41.88 | 40.34 | 40.49 | 1,292,474 | -2.23(-5.22%) |
Sep 28, 2022 | 40.68 | 42.81 | 40.63 | 42.72 | 2,001,201 | +2.11(+5.20%) |
Sep 27, 2022 | 41.48 | 42.35 | 39.54 | 40.61 | 1,763,959 | +0.07(+0.17%) |
Sep 26, 2022 | 40.69 | 42.62 | 39.90 | 40.54 | 1,933,130 | -0.26(-0.64%) |
Sep 23, 2022 | 41.11 | 41.84 | 40.09 | 40.80 | 2,568,201 | -0.86(-2.06%) |
Sep 22, 2022 | 42.86 | 43.22 | 41.31 | 41.66 | 2,316,067 | -1.35(-3.14%) |
Sep 21, 2022 | 43.58 | 44.69 | 42.47 | 43.01 | 1,745,214 | -0.40(-0.92%) |
Sep 20, 2022 | 42.36 | 44.61 | 42.30 | 43.41 | 2,023,579 | +0.57(+1.33%) |
Sep 19, 2022 | 42.10 | 43.02 | 41.50 | 42.84 | 1,729,667 | +0.48(+1.13%) |
Sep 16, 2022 | 43.54 | 43.76 | 41.66 | 42.36 | 3,792,491 | -2.39(-5.34%) |
Sep 15, 2022 | 44.36 | 46.25 | 44.11 | 44.75 | 1,149,651 | -0.09(-0.20%) |
Sep 14, 2022 | 45.00 | 45.11 | 43.45 | 44.84 | 1,188,100 | -0.28(-0.62%) |
Sep 13, 2022 | 43.70 | 46.01 | 43.35 | 45.12 | 2,031,586 | -1.50(-3.22%) |
Sep 12, 2022 | 46.05 | 46.75 | 45.30 | 46.62 | 1,583,546 | +1.00(+2.19%) |
Sep 09, 2022 | 44.41 | 45.72 | 44.41 | 45.62 | 1,892,471 | +1.93(+4.42%) |
Sep 08, 2022 | 41.92 | 43.88 | 41.59 | 43.69 | 1,291,690 | +0.85(+1.98%) |
Sep 07, 2022 | 42.37 | 42.93 | 41.40 | 42.84 | 1,376,627 | +0.85(+2.02%) |
Sep 06, 2022 | 42.68 | 42.81 | 41.32 | 41.99 | 1,530,028 | -0.79(-1.85%) |
Sep 02, 2022 | 43.72 | 43.83 | 41.74 | 42.78 | 1,667,419 | +0.08(+0.19%) |
Sep 01, 2022 | 42.10 | 42.73 | 40.59 | 42.70 | 1,840,884 | -0.34(-0.79%) |
Aug 31, 2022 | 44.08 | 44.90 | 42.56 | 43.04 | 2,343,209 | +0.25(+0.58%) |
Aug 30, 2022 | 42.46 | 43.50 | 41.57 | 42.79 | 1,702,429 | +1.09(+2.61%) |
Aug 29, 2022 | 41.73 | 42.89 | 41.59 | 41.70 | 1,418,512 | -0.72(-1.70%) |
Aug 26, 2022 | 45.46 | 45.46 | 42.20 | 42.42 | 2,161,147 | -2.98(-6.56%) |
Aug 25, 2022 | 44.44 | 45.55 | 43.75 | 45.40 | 1,827,992 | +1.60(+3.65%) |
Aug 24, 2022 | 42.84 | 44.18 | 42.25 | 43.80 | 2,384,610 | +1.65(+3.91%) |
Aug 23, 2022 | 44.72 | 44.73 | 42.02 | 42.15 | 4,028,724 | -2.79(-6.21%) |
Aug 22, 2022 | 44.52 | 45.21 | 44.21 | 44.94 | 2,633,453 | -0.61(-1.34%) |
Aug 19, 2022 | 46.81 | 47.85 | 44.90 | 45.55 | 2,642,825 | -2.23(-4.67%) |
Aug 18, 2022 | 47.10 | 48.09 | 46.31 | 47.78 | 2,161,418 | +0.31(+0.65%) |
Aug 17, 2022 | 48.67 | 49.19 | 46.94 | 47.47 | 2,541,421 | -2.70(-5.38%) |
Aug 16, 2022 | 51.62 | 51.62 | 48.05 | 50.17 | 3,433,812 | -2.31(-4.40%) |
Aug 15, 2022 | 52.60 | 53.60 | 51.51 | 52.48 | 1,613,297 | -0.52(-0.98%) |
Aug 12, 2022 | 51.67 | 53.88 | 51.50 | 53.00 | 3,201,740 | +2.27(+4.47%) |
Aug 11, 2022 | 53.90 | 54.76 | 50.35 | 50.73 | 2,416,823 | -2.14(-4.05%) |
Aug 10, 2022 | 51.00 | 52.99 | 51.00 | 52.87 | 2,260,250 | +3.85(+7.85%) |
Aug 09, 2022 | 51.00 | 51.27 | 47.78 | 49.02 | 2,844,640 | -3.13(-6.00%) |
Aug 08, 2022 | 48.79 | 54.48 | 48.30 | 52.15 | 5,725,272 | +4.40(+9.21%) |
Aug 05, 2022 | 48.08 | 49.30 | 47.33 | 47.75 | 3,896,337 | -1.25(-2.55%) |
Aug 04, 2022 | 53.71 | 54.42 | 48.64 | 49.00 | 3,481,822 | -4.04(-7.62%) |
Aug 03, 2022 | 54.68 | 55.00 | 51.87 | 53.04 | 4,124,475 | +3.34(+6.72%) |
Aug 02, 2022 | 48.12 | 50.96 | 47.45 | 49.70 | 4,285,500 | +0.99(+2.03%) |
Aug 01, 2022 | 48.92 | 50.54 | 48.04 | 48.71 | 1,853,151 | -0.78(-1.58%) |
Jul 29, 2022 | 50.74 | 50.74 | 47.28 | 49.49 | 3,689,489 | -3.37(-6.38%) |
Jul 28, 2022 | 52.34 | 54.52 | 50.42 | 52.86 | 1,486,467 | -0.14(-0.26%) |
Jul 27, 2022 | 52.91 | 53.65 | 51.44 | 53.00 | 1,782,068 | +1.78(+3.48%) |
Jul 26, 2022 | 53.29 | 53.47 | 51.03 | 51.22 | 1,606,123 | -2.97(-5.48%) |
Jul 25, 2022 | 54.62 | 55.19 | 53.02 | 54.19 | 1,123,206 | -0.99(-1.79%) |
Jul 22, 2022 | 58.00 | 59.63 | 53.94 | 55.18 | 1,526,870 | -3.08(-5.29%) |
Jul 21, 2022 | 57.57 | 58.96 | 56.69 | 58.26 | 1,845,877 | -0.08(-0.14%) |
Jul 20, 2022 | 53.63 | 58.58 | 53.34 | 58.34 | 1,542,512 | +5.12(+9.62%) |
Jul 19, 2022 | 51.12 | 53.27 | 49.81 | 53.22 | 1,283,132 | +3.65(+7.36%) |
Jul 18, 2022 | 49.68 | 51.68 | 49.40 | 49.57 | 951,869 | +0.57(+1.16%) |
Jul 15, 2022 | 48.44 | 49.83 | 47.56 | 49.00 | 949,986 | +1.07(+2.23%) |
Jul 14, 2022 | 50.24 | 50.56 | 47.87 | 47.93 | 1,312,557 | -2.33(-4.64%) |
Jul 13, 2022 | 50.05 | 52.13 | 48.95 | 50.26 | 1,191,066 | -0.88(-1.72%) |
Jul 12, 2022 | 52.30 | 53.94 | 50.64 | 51.14 | 1,468,899 | -0.98(-1.88%) |
Jul 11, 2022 | 56.00 | 56.15 | 51.79 | 52.12 | 1,327,819 | -4.80(-8.43%) |
Jul 08, 2022 | 58.08 | 61.00 | 56.51 | 56.92 | 1,216,856 | -2.38(-4.01%) |
Jul 07, 2022 | 55.39 | 59.43 | 54.81 | 59.30 | 1,862,871 | +3.94(+7.12%) |
Jul 06, 2022 | 57.93 | 59.88 | 54.13 | 55.36 | 3,111,352 | -5.97(-9.73%) |
Jul 05, 2022 | 54.98 | 61.42 | 54.06 | 61.33 | 2,291,362 | +6.10(+11.04%) |