Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.75 | 46.77 | 45.57 | 45.65 | 1,854,137 | -0.06(-0.13%) |
Sep 29, 2022 | 46.13 | 46.20 | 45.29 | 45.70 | 1,159,905 | -0.95(-2.03%) |
Sep 28, 2022 | 45.91 | 47.04 | 45.75 | 46.65 | 1,731,672 | +0.94(+2.05%) |
Sep 27, 2022 | 45.93 | 46.39 | 45.25 | 45.71 | 1,267,549 | +0.26(+0.58%) |
Sep 26, 2022 | 45.48 | 45.92 | 45.32 | 45.45 | 1,722,149 | -0.15(-0.34%) |
Sep 23, 2022 | 45.53 | 45.74 | 44.73 | 45.61 | 1,936,094 | -0.32(-0.70%) |
Sep 22, 2022 | 46.71 | 46.91 | 45.63 | 45.93 | 2,010,988 | -0.86(-1.84%) |
Sep 21, 2022 | 47.93 | 48.35 | 46.78 | 46.79 | 1,736,894 | -0.83(-1.75%) |
Sep 20, 2022 | 48.35 | 48.36 | 47.32 | 47.62 | 1,781,689 | -1.29(-2.63%) |
Sep 19, 2022 | 47.00 | 49.04 | 46.98 | 48.91 | 1,912,115 | +1.74(+3.69%) |
Sep 16, 2022 | 46.77 | 47.46 | 46.59 | 47.17 | 3,290,051 | -0.15(-0.33%) |
Sep 15, 2022 | 47.79 | 48.39 | 46.99 | 47.32 | 1,632,069 | -0.68(-1.41%) |
Sep 14, 2022 | 49.07 | 49.25 | 47.48 | 48.00 | 2,273,385 | -0.87(-1.78%) |
Sep 13, 2022 | 50.80 | 50.97 | 48.76 | 48.87 | 1,596,148 | -3.08(-5.93%) |
Sep 12, 2022 | 52.23 | 52.76 | 51.68 | 51.95 | 1,240,635 | +0.01(+0.02%) |
Sep 09, 2022 | 51.69 | 52.14 | 51.57 | 51.94 | 1,255,639 | +0.51(+1.00%) |
Sep 08, 2022 | 50.94 | 51.50 | 50.53 | 51.43 | 1,154,038 | +0.03(+0.06%) |
Sep 07, 2022 | 49.83 | 51.48 | 49.73 | 51.40 | 1,596,109 | +1.76(+3.55%) |
Sep 06, 2022 | 51.92 | 51.95 | 49.44 | 49.63 | 2,119,651 | -2.11(-4.08%) |
Sep 02, 2022 | 52.13 | 53.11 | 51.44 | 51.74 | 1,361,759 | +0.08(+0.15%) |
Sep 01, 2022 | 51.21 | 51.73 | 50.63 | 51.67 | 1,140,106 | +0.15(+0.28%) |
Aug 31, 2022 | 51.67 | 51.77 | 51.09 | 51.52 | 2,381,216 | +0.15(+0.30%) |
Aug 30, 2022 | 52.08 | 52.13 | 51.26 | 51.37 | 1,142,446 | -0.76(-1.47%) |
Aug 29, 2022 | 51.79 | 52.41 | 51.53 | 52.13 | 1,241,786 | -0.14(-0.26%) |
Aug 26, 2022 | 53.92 | 54.01 | 52.24 | 52.27 | 1,144,546 | -1.74(-3.23%) |
Aug 25, 2022 | 52.87 | 54.01 | 52.83 | 54.01 | 1,157,655 | +1.27(+2.40%) |
Aug 24, 2022 | 52.40 | 52.94 | 52.23 | 52.74 | 1,045,493 | +0.10(+0.18%) |
Aug 23, 2022 | 52.71 | 53.28 | 52.58 | 52.65 | 931,996 | -0.03(-0.06%) |
Aug 22, 2022 | 53.50 | 53.56 | 52.57 | 52.67 | 1,248,806 | -1.61(-2.96%) |
Aug 19, 2022 | 53.91 | 54.34 | 53.91 | 54.28 | 973,589 | -0.19(-0.36%) |
Aug 18, 2022 | 54.60 | 54.76 | 54.34 | 54.48 | 937,240 | -0.15(-0.27%) |
Aug 17, 2022 | 54.07 | 54.75 | 53.73 | 54.62 | 1,856,154 | +0.11(+0.20%) |
Aug 16, 2022 | 54.48 | 55.08 | 54.22 | 54.51 | 1,199,288 | +0.03(+0.05%) |
Aug 15, 2022 | 54.15 | 54.64 | 53.75 | 54.48 | 953,312 | +0.06(+0.11%) |
Aug 12, 2022 | 53.59 | 54.44 | 53.46 | 54.43 | 761,403 | +0.94(+1.76%) |
Aug 11, 2022 | 53.56 | 53.92 | 53.24 | 53.49 | 1,389,150 | +0.29(+0.55%) |
Aug 10, 2022 | 53.60 | 53.83 | 53.10 | 53.20 | 775,175 | +0.66(+1.25%) |
Aug 09, 2022 | 52.64 | 52.70 | 51.90 | 52.54 | 1,395,769 | -0.01(-0.02%) |
Aug 08, 2022 | 53.30 | 53.72 | 52.50 | 52.55 | 1,402,407 | -0.53(-1.00%) |
Aug 05, 2022 | 52.07 | 53.12 | 51.93 | 53.08 | 1,047,345 | +0.63(+1.19%) |
Aug 04, 2022 | 52.68 | 52.77 | 52.33 | 52.45 | 1,128,546 | -0.27(-0.51%) |
Aug 03, 2022 | 52.92 | 53.52 | 52.30 | 52.72 | 1,314,574 | -0.01(-0.02%) |
Aug 02, 2022 | 53.25 | 53.48 | 52.70 | 52.73 | 1,491,527 | -0.53(-1.00%) |
Aug 01, 2022 | 52.52 | 53.44 | 52.30 | 53.26 | 1,334,904 | +0.41(+0.78%) |
Jul 29, 2022 | 52.20 | 52.98 | 51.83 | 52.85 | 1,762,041 | +0.66(+1.27%) |
Jul 28, 2022 | 50.75 | 52.34 | 50.26 | 52.18 | 1,729,247 | +0.46(+0.89%) |
Jul 27, 2022 | 50.55 | 51.75 | 50.18 | 51.72 | 2,487,098 | +1.45(+2.88%) |
Jul 26, 2022 | 50.57 | 51.05 | 49.99 | 50.27 | 1,690,682 | -1.04(-2.03%) |
Jul 25, 2022 | 51.21 | 51.52 | 50.84 | 51.31 | 1,384,547 | +0.15(+0.30%) |
Jul 22, 2022 | 51.41 | 51.83 | 50.77 | 51.16 | 1,606,095 | -0.28(-0.54%) |
Jul 21, 2022 | 50.56 | 51.50 | 50.56 | 51.44 | 1,211,889 | +0.30(+0.58%) |
Jul 20, 2022 | 50.29 | 51.22 | 50.28 | 51.14 | 1,265,835 | +0.30(+0.59%) |
Jul 19, 2022 | 49.11 | 50.94 | 49.10 | 50.84 | 1,364,593 | +2.50(+5.16%) |
Jul 18, 2022 | 48.41 | 49.54 | 48.17 | 48.35 | 1,778,544 | +0.21(+0.44%) |
Jul 15, 2022 | 48.49 | 48.80 | 47.57 | 48.13 | 1,837,139 | +0.19(+0.40%) |
Jul 14, 2022 | 47.87 | 48.07 | 47.05 | 47.94 | 1,649,010 | -0.65(-1.33%) |
Jul 13, 2022 | 48.11 | 48.96 | 47.99 | 48.59 | 1,919,513 | -0.06(-0.12%) |
Jul 12, 2022 | 48.40 | 49.42 | 48.19 | 48.65 | 1,165,641 | +0.19(+0.40%) |
Jul 11, 2022 | 49.21 | 49.48 | 48.33 | 48.45 | 849,019 | -0.91(-1.84%) |
Jul 08, 2022 | 49.40 | 49.73 | 48.78 | 49.36 | 1,352,507 | -0.09(-0.18%) |
Jul 07, 2022 | 48.45 | 49.69 | 48.28 | 49.45 | 1,292,022 | +1.25(+2.60%) |
Jul 06, 2022 | 48.00 | 48.59 | 47.28 | 48.19 | 1,511,554 | +0.38(+0.79%) |
Jul 05, 2022 | 47.15 | 47.84 | 46.82 | 47.82 | 1,345,229 | +0.08(+0.16%) |