Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.44 | 46.45 | 45.25 | 45.33 | 1,867,012 | -0.06(-0.13%) |
Sep 29, 2022 | 45.81 | 45.88 | 44.98 | 45.39 | 1,167,959 | -0.94(-2.03%) |
Sep 28, 2022 | 45.59 | 46.72 | 45.44 | 46.33 | 1,743,697 | +0.93(+2.05%) |
Sep 27, 2022 | 45.61 | 46.07 | 44.94 | 45.40 | 1,276,351 | +0.26(+0.58%) |
Sep 26, 2022 | 45.17 | 45.60 | 45.00 | 45.14 | 1,734,108 | -0.15(-0.34%) |
Sep 23, 2022 | 45.22 | 45.43 | 44.42 | 45.29 | 1,949,538 | -0.32(-0.70%) |
Sep 22, 2022 | 46.39 | 46.59 | 45.31 | 45.61 | 2,024,952 | -0.86(-1.84%) |
Sep 21, 2022 | 47.60 | 48.01 | 46.46 | 46.47 | 1,748,955 | -0.83(-1.75%) |
Sep 20, 2022 | 48.01 | 48.02 | 46.99 | 47.29 | 1,794,061 | -1.28(-2.63%) |
Sep 19, 2022 | 46.68 | 48.70 | 46.66 | 48.57 | 1,925,392 | +1.73(+3.69%) |
Sep 16, 2022 | 46.45 | 47.13 | 46.26 | 46.84 | 3,312,897 | -0.15(-0.33%) |
Sep 15, 2022 | 47.46 | 48.05 | 46.67 | 46.99 | 1,643,402 | -0.67(-1.41%) |
Sep 14, 2022 | 48.73 | 48.91 | 47.15 | 47.67 | 2,289,171 | -0.87(-1.78%) |
Sep 13, 2022 | 50.45 | 50.62 | 48.43 | 48.53 | 1,607,232 | -3.06(-5.93%) |
Sep 12, 2022 | 51.87 | 52.40 | 51.32 | 51.59 | 1,249,250 | +0.01(+0.02%) |
Sep 09, 2022 | 51.33 | 51.78 | 51.22 | 51.58 | 1,264,358 | +0.51(+1.00%) |
Sep 08, 2022 | 50.59 | 51.15 | 50.18 | 51.07 | 1,162,052 | +0.03(+0.06%) |
Sep 07, 2022 | 49.48 | 51.13 | 49.39 | 51.04 | 1,607,192 | +1.75(+3.55%) |
Sep 06, 2022 | 51.56 | 51.59 | 49.10 | 49.29 | 2,134,370 | -2.10(-4.08%) |
Sep 02, 2022 | 51.77 | 52.74 | 51.09 | 51.39 | 1,371,215 | +0.08(+0.15%) |
Sep 01, 2022 | 50.86 | 51.37 | 50.28 | 51.31 | 1,148,023 | +0.14(+0.28%) |
Aug 31, 2022 | 51.31 | 51.42 | 50.73 | 51.17 | 2,397,751 | +0.15(+0.30%) |
Aug 30, 2022 | 51.72 | 51.77 | 50.91 | 51.01 | 1,150,379 | -0.76(-1.47%) |
Aug 29, 2022 | 51.44 | 52.05 | 51.18 | 51.77 | 1,250,409 | -0.13(-0.26%) |
Aug 26, 2022 | 53.55 | 53.64 | 51.88 | 51.91 | 1,152,493 | -1.73(-3.23%) |
Aug 25, 2022 | 52.50 | 53.64 | 52.47 | 53.64 | 1,165,694 | +1.26(+2.40%) |
Aug 24, 2022 | 52.04 | 52.57 | 51.87 | 52.38 | 1,052,753 | +0.10(+0.18%) |
Aug 23, 2022 | 52.35 | 52.92 | 52.22 | 52.28 | 938,467 | -0.03(-0.06%) |
Aug 22, 2022 | 53.13 | 53.19 | 52.21 | 52.31 | 1,257,478 | -1.60(-2.96%) |
Aug 19, 2022 | 53.54 | 53.96 | 53.54 | 53.91 | 980,350 | -0.19(-0.36%) |
Aug 18, 2022 | 54.22 | 54.38 | 53.96 | 54.10 | 943,748 | -0.14(-0.27%) |
Aug 17, 2022 | 53.70 | 54.37 | 53.36 | 54.24 | 1,869,043 | +0.11(+0.20%) |
Aug 16, 2022 | 54.11 | 54.70 | 53.84 | 54.14 | 1,207,616 | +0.03(+0.05%) |
Aug 15, 2022 | 53.77 | 54.26 | 53.38 | 54.11 | 959,931 | +0.06(+0.11%) |
Aug 12, 2022 | 53.22 | 54.06 | 53.09 | 54.05 | 766,690 | +0.93(+1.76%) |
Aug 11, 2022 | 53.19 | 53.55 | 52.87 | 53.12 | 1,398,796 | +0.29(+0.55%) |
Aug 10, 2022 | 53.23 | 53.46 | 52.73 | 52.83 | 780,558 | +0.65(+1.25%) |
Aug 09, 2022 | 52.27 | 52.34 | 51.55 | 52.18 | 1,405,462 | -0.01(-0.02%) |
Aug 08, 2022 | 52.93 | 53.35 | 52.13 | 52.19 | 1,412,145 | -0.53(-1.00%) |
Aug 05, 2022 | 51.71 | 52.75 | 51.57 | 52.71 | 1,054,618 | +0.62(+1.19%) |
Aug 04, 2022 | 52.32 | 52.41 | 51.97 | 52.09 | 1,136,383 | -0.27(-0.51%) |
Aug 03, 2022 | 52.56 | 53.15 | 51.94 | 52.36 | 1,323,702 | -0.01(-0.02%) |
Aug 02, 2022 | 52.88 | 53.11 | 52.34 | 52.37 | 1,501,884 | -0.53(-1.00%) |
Aug 01, 2022 | 52.16 | 53.08 | 51.94 | 52.89 | 1,344,173 | +0.41(+0.78%) |
Jul 29, 2022 | 51.84 | 52.62 | 51.47 | 52.48 | 1,774,276 | +0.66(+1.27%) |
Jul 28, 2022 | 50.40 | 51.98 | 49.91 | 51.82 | 1,741,255 | +0.46(+0.89%) |
Jul 27, 2022 | 50.21 | 51.39 | 49.84 | 51.36 | 2,504,368 | +1.44(+2.88%) |
Jul 26, 2022 | 50.22 | 50.69 | 49.65 | 49.93 | 1,702,422 | -1.03(-2.03%) |
Jul 25, 2022 | 50.86 | 51.16 | 50.49 | 50.96 | 1,394,161 | +0.15(+0.30%) |
Jul 22, 2022 | 51.06 | 51.47 | 50.42 | 50.81 | 1,617,248 | -0.28(-0.54%) |
Jul 21, 2022 | 50.21 | 51.14 | 50.21 | 51.09 | 1,220,304 | +0.30(+0.58%) |
Jul 20, 2022 | 49.95 | 50.87 | 49.94 | 50.79 | 1,274,625 | +0.30(+0.59%) |
Jul 19, 2022 | 48.77 | 50.59 | 48.76 | 50.49 | 1,374,069 | +2.48(+5.16%) |
Jul 18, 2022 | 48.08 | 49.20 | 47.84 | 48.01 | 1,790,895 | +0.21(+0.44%) |
Jul 15, 2022 | 48.16 | 48.46 | 47.24 | 47.80 | 1,849,896 | +0.19(+0.40%) |
Jul 14, 2022 | 47.54 | 47.74 | 46.72 | 47.61 | 1,660,461 | -0.64(-1.33%) |
Jul 13, 2022 | 47.77 | 48.63 | 47.66 | 48.25 | 1,932,842 | -0.06(-0.12%) |
Jul 12, 2022 | 48.07 | 49.08 | 47.86 | 48.31 | 1,173,735 | +0.19(+0.40%) |
Jul 11, 2022 | 48.87 | 49.14 | 47.99 | 48.12 | 854,914 | -0.90(-1.84%) |
Jul 08, 2022 | 49.06 | 49.39 | 48.44 | 49.02 | 1,361,899 | -0.09(-0.18%) |
Jul 07, 2022 | 48.12 | 49.34 | 47.95 | 49.10 | 1,300,994 | +1.24(+2.60%) |
Jul 06, 2022 | 47.67 | 48.26 | 46.95 | 47.86 | 1,522,050 | +0.37(+0.79%) |
Jul 05, 2022 | 46.83 | 47.51 | 46.49 | 47.49 | 1,354,570 | +0.08(+0.16%) |