Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.91 | 42.16 | 41.23 | 41.32 | 1,606,670 | +0.15(+0.37%) |
Sep 29, 2022 | 41.72 | 41.75 | 40.72 | 41.17 | 1,640,818 | -1.03(-2.45%) |
Sep 28, 2022 | 41.43 | 42.49 | 40.91 | 42.20 | 1,674,409 | +1.24(+3.03%) |
Sep 27, 2022 | 42.50 | 42.67 | 40.82 | 40.96 | 2,593,303 | -1.07(-2.55%) |
Sep 26, 2022 | 43.45 | 43.51 | 41.79 | 42.03 | 2,647,420 | -1.76(-4.01%) |
Sep 23, 2022 | 44.43 | 44.65 | 43.37 | 43.79 | 2,151,285 | -1.26(-2.80%) |
Sep 22, 2022 | 46.84 | 46.84 | 45.00 | 45.05 | 2,855,891 | -2.08(-4.41%) |
Sep 21, 2022 | 47.93 | 49.50 | 47.10 | 47.13 | 2,303,050 | -0.47(-0.99%) |
Sep 20, 2022 | 52.07 | 52.22 | 47.53 | 47.60 | 4,547,617 | -5.20(-9.84%) |
Sep 19, 2022 | 51.17 | 52.80 | 50.88 | 52.79 | 2,987,562 | +0.84(+1.61%) |
Sep 16, 2022 | 50.12 | 52.13 | 49.91 | 51.96 | 6,118,171 | +1.68(+3.35%) |
Sep 15, 2022 | 51.15 | 51.41 | 50.02 | 50.27 | 1,876,780 | -0.73(-1.44%) |
Sep 14, 2022 | 50.58 | 51.53 | 50.39 | 51.01 | 1,836,749 | +0.10(+0.20%) |
Sep 13, 2022 | 51.56 | 51.71 | 50.67 | 50.91 | 1,859,194 | -1.63(-3.10%) |
Sep 12, 2022 | 51.70 | 52.65 | 51.41 | 52.53 | 2,178,896 | +1.22(+2.37%) |
Sep 09, 2022 | 49.58 | 51.53 | 49.45 | 51.31 | 2,225,103 | +2.26(+4.60%) |
Sep 08, 2022 | 48.69 | 49.15 | 48.35 | 49.06 | 1,617,542 | +0.05(+0.09%) |
Sep 07, 2022 | 48.26 | 49.05 | 48.11 | 49.01 | 1,113,529 | +0.95(+1.97%) |
Sep 06, 2022 | 48.52 | 48.52 | 47.37 | 48.06 | 2,200,237 | -0.37(-0.77%) |
Sep 02, 2022 | 49.92 | 50.22 | 48.32 | 48.43 | 1,903,193 | -1.06(-2.14%) |
Sep 01, 2022 | 48.45 | 49.54 | 48.37 | 49.49 | 1,594,763 | +0.61(+1.25%) |
Aug 31, 2022 | 49.50 | 49.58 | 48.43 | 48.88 | 2,379,244 | -0.34(-0.70%) |
Aug 30, 2022 | 50.15 | 50.25 | 49.02 | 49.22 | 1,883,294 | -0.96(-1.91%) |
Aug 29, 2022 | 49.99 | 50.62 | 49.72 | 50.18 | 1,264,778 | -0.24(-0.48%) |
Aug 26, 2022 | 51.52 | 51.66 | 50.36 | 50.42 | 1,437,549 | -1.02(-1.99%) |
Aug 25, 2022 | 50.97 | 51.47 | 50.59 | 51.44 | 1,072,125 | +0.85(+1.69%) |
Aug 24, 2022 | 49.77 | 50.89 | 49.77 | 50.59 | 1,321,041 | +1.13(+2.29%) |
Aug 23, 2022 | 49.80 | 50.00 | 49.25 | 49.46 | 1,216,555 | -0.36(-0.73%) |
Aug 22, 2022 | 50.48 | 50.52 | 49.71 | 49.82 | 955,178 | -1.17(-2.30%) |
Aug 19, 2022 | 50.91 | 51.54 | 50.72 | 50.99 | 1,034,127 | -0.16(-0.31%) |
Aug 18, 2022 | 51.17 | 51.28 | 50.51 | 51.15 | 1,164,231 | +0.10(+0.20%) |
Aug 17, 2022 | 49.80 | 51.42 | 49.76 | 51.05 | 1,143,709 | +0.74(+1.48%) |
Aug 16, 2022 | 50.37 | 50.76 | 50.14 | 50.30 | 1,133,379 | -0.36(-0.72%) |
Aug 15, 2022 | 49.93 | 50.75 | 49.38 | 50.66 | 1,087,648 | +0.46(+0.93%) |
Aug 12, 2022 | 49.85 | 50.31 | 49.59 | 50.20 | 854,277 | +0.41(+0.82%) |
Aug 11, 2022 | 50.55 | 50.77 | 49.68 | 49.79 | 1,049,630 | -0.50(-1.00%) |
Aug 10, 2022 | 50.17 | 50.62 | 49.95 | 50.29 | 990,895 | +0.76(+1.54%) |
Aug 09, 2022 | 50.17 | 50.21 | 49.31 | 49.53 | 1,515,551 | -0.63(-1.26%) |
Aug 08, 2022 | 48.99 | 50.70 | 48.95 | 50.16 | 2,548,843 | +1.57(+3.23%) |
Aug 05, 2022 | 45.30 | 48.65 | 45.30 | 48.59 | 2,220,609 | +3.12(+6.87%) |
Aug 04, 2022 | 45.17 | 45.70 | 44.59 | 45.47 | 2,160,135 | +0.54(+1.20%) |
Aug 03, 2022 | 44.87 | 45.46 | 44.52 | 44.93 | 2,125,016 | -0.01(-0.02%) |
Aug 02, 2022 | 45.25 | 45.51 | 44.82 | 44.94 | 1,751,019 | -0.43(-0.94%) |
Aug 01, 2022 | 44.76 | 45.50 | 44.41 | 45.37 | 2,444,661 | +0.32(+0.70%) |
Jul 29, 2022 | 44.71 | 45.25 | 44.63 | 45.05 | 5,396,518 | +0.46(+1.02%) |
Jul 28, 2022 | 43.85 | 44.68 | 43.59 | 44.60 | 2,686,385 | +0.88(+2.02%) |
Jul 27, 2022 | 43.62 | 43.88 | 43.21 | 43.71 | 1,550,392 | +0.21(+0.49%) |
Jul 26, 2022 | 43.67 | 43.93 | 43.34 | 43.50 | 2,194,599 | -0.19(-0.43%) |
Jul 25, 2022 | 44.02 | 44.31 | 43.50 | 43.69 | 1,693,368 | -0.33(-0.74%) |
Jul 22, 2022 | 44.27 | 44.43 | 43.67 | 44.01 | 1,463,758 | +0.10(+0.23%) |
Jul 21, 2022 | 43.18 | 44.06 | 42.83 | 43.91 | 1,699,033 | +0.85(+1.96%) |
Jul 20, 2022 | 43.00 | 43.83 | 42.92 | 43.06 | 3,819,668 | -0.07(-0.15%) |
Jul 19, 2022 | 42.55 | 43.24 | 42.22 | 43.13 | 1,631,471 | +0.98(+2.34%) |
Jul 18, 2022 | 42.10 | 42.84 | 41.87 | 42.14 | 1,977,316 | +0.48(+1.16%) |
Jul 15, 2022 | 42.22 | 42.28 | 41.37 | 41.66 | 2,482,847 | +0.12(+0.29%) |
Jul 14, 2022 | 42.89 | 43.30 | 41.48 | 41.54 | 4,855,311 | -2.29(-5.22%) |
Jul 13, 2022 | 43.72 | 44.27 | 43.57 | 43.83 | 1,320,791 | -0.46(-1.03%) |
Jul 12, 2022 | 44.43 | 44.92 | 43.89 | 44.28 | 1,250,592 | -0.36(-0.81%) |
Jul 11, 2022 | 45.06 | 45.24 | 44.58 | 44.64 | 1,143,145 | -0.60(-1.33%) |
Jul 08, 2022 | 45.53 | 45.78 | 45.11 | 45.25 | 1,065,345 | -0.28(-0.61%) |
Jul 07, 2022 | 45.59 | 46.28 | 45.46 | 45.53 | 1,372,621 | +0.20(+0.45%) |
Jul 06, 2022 | 45.50 | 46.15 | 44.92 | 45.32 | 1,216,476 | +0.01(+0.02%) |
Jul 05, 2022 | 45.31 | 45.42 | 44.09 | 45.31 | 1,016,402 | -0.52(-1.14%) |