Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.79 | 48.07 | 46.46 | 46.92 | 1,519,222 | -0.32(-0.69%) |
Sep 29, 2022 | 46.50 | 47.26 | 45.66 | 47.24 | 942,296 | -0.12(-0.25%) |
Sep 28, 2022 | 46.38 | 47.62 | 46.19 | 47.36 | 777,855 | +1.28(+2.77%) |
Sep 27, 2022 | 46.18 | 47.49 | 45.65 | 46.09 | 996,797 | +0.72(+1.58%) |
Sep 26, 2022 | 46.27 | 47.16 | 45.25 | 45.37 | 1,637,961 | -0.79(-1.70%) |
Sep 23, 2022 | 46.94 | 47.17 | 45.33 | 46.15 | 2,278,088 | -1.38(-2.91%) |
Sep 22, 2022 | 50.04 | 50.04 | 47.09 | 47.54 | 1,999,444 | -2.47(-4.95%) |
Sep 21, 2022 | 51.27 | 51.88 | 49.51 | 50.01 | 1,000,424 | -1.25(-2.43%) |
Sep 20, 2022 | 51.76 | 51.97 | 50.84 | 51.26 | 937,902 | -0.48(-0.93%) |
Sep 19, 2022 | 50.21 | 52.21 | 50.21 | 51.74 | 1,117,352 | +0.84(+1.66%) |
Sep 16, 2022 | 52.04 | 52.67 | 50.70 | 50.90 | 2,065,758 | -1.87(-3.55%) |
Sep 15, 2022 | 53.43 | 54.78 | 52.56 | 52.77 | 1,344,760 | -0.80(-1.48%) |
Sep 14, 2022 | 53.68 | 53.78 | 51.87 | 53.56 | 1,362,115 | +0.17(+0.31%) |
Sep 13, 2022 | 54.48 | 55.49 | 53.34 | 53.40 | 1,164,092 | -2.81(-4.99%) |
Sep 12, 2022 | 56.15 | 57.06 | 55.83 | 56.21 | 932,364 | +0.47(+0.85%) |
Sep 09, 2022 | 54.85 | 55.86 | 54.67 | 55.73 | 817,749 | +1.66(+3.07%) |
Sep 08, 2022 | 53.15 | 54.10 | 52.51 | 54.08 | 853,197 | +0.25(+0.46%) |
Sep 07, 2022 | 52.05 | 54.05 | 51.75 | 53.83 | 1,313,342 | +1.69(+3.24%) |
Sep 06, 2022 | 52.83 | 53.18 | 51.49 | 52.14 | 1,071,559 | -0.12(-0.23%) |
Sep 02, 2022 | 53.20 | 53.34 | 52.02 | 52.26 | 894,492 | -0.28(-0.54%) |
Sep 01, 2022 | 52.85 | 52.85 | 51.53 | 52.54 | 921,814 | -0.88(-1.65%) |
Aug 31, 2022 | 54.17 | 54.62 | 53.30 | 53.43 | 1,192,086 | -0.26(-0.48%) |
Aug 30, 2022 | 55.48 | 55.84 | 53.38 | 53.68 | 1,450,558 | -1.19(-2.16%) |
Aug 29, 2022 | 54.08 | 55.23 | 53.92 | 54.87 | 865,725 | -0.13(-0.23%) |
Aug 26, 2022 | 56.40 | 56.41 | 54.91 | 55.00 | 854,997 | -1.18(-2.10%) |
Aug 25, 2022 | 55.59 | 56.52 | 55.42 | 56.18 | 694,207 | +1.25(+2.27%) |
Aug 24, 2022 | 54.13 | 55.50 | 53.98 | 54.93 | 547,439 | +0.40(+0.74%) |
Aug 23, 2022 | 54.23 | 55.01 | 53.99 | 54.53 | 528,207 | +0.48(+0.89%) |
Aug 22, 2022 | 53.79 | 54.47 | 53.40 | 54.05 | 643,612 | -0.78(-1.41%) |
Aug 19, 2022 | 55.79 | 55.88 | 54.57 | 54.82 | 755,619 | -1.51(-2.68%) |
Aug 18, 2022 | 55.86 | 56.46 | 55.52 | 56.33 | 427,162 | +0.38(+0.68%) |
Aug 17, 2022 | 56.39 | 56.76 | 55.52 | 55.95 | 557,728 | -1.29(-2.25%) |
Aug 16, 2022 | 56.50 | 57.52 | 56.36 | 57.24 | 745,288 | +0.53(+0.93%) |
Aug 15, 2022 | 56.30 | 57.27 | 56.30 | 56.71 | 631,646 | +0.04(+0.07%) |
Aug 12, 2022 | 55.58 | 56.73 | 55.55 | 56.67 | 674,376 | +1.12(+2.01%) |
Aug 11, 2022 | 56.15 | 56.66 | 55.53 | 55.55 | 785,270 | +0.35(+0.64%) |
Aug 10, 2022 | 55.27 | 55.87 | 54.30 | 55.19 | 967,290 | +1.18(+2.18%) |
Aug 09, 2022 | 53.69 | 54.29 | 52.95 | 54.02 | 1,383,507 | -0.20(-0.36%) |
Aug 08, 2022 | 53.86 | 55.60 | 53.77 | 54.21 | 983,078 | +0.99(+1.86%) |
Aug 05, 2022 | 53.69 | 54.34 | 52.78 | 53.22 | 961,718 | -1.26(-2.31%) |
Aug 04, 2022 | 54.50 | 55.49 | 54.30 | 54.48 | 958,703 | +0.23(+0.42%) |
Aug 03, 2022 | 54.35 | 54.89 | 53.28 | 54.25 | 1,355,379 | +0.29(+0.55%) |
Aug 02, 2022 | 53.46 | 54.23 | 52.63 | 53.96 | 1,665,314 | -0.06(-0.11%) |
Aug 01, 2022 | 53.87 | 54.74 | 53.37 | 54.02 | 1,471,187 | -0.47(-0.86%) |
Jul 29, 2022 | 54.39 | 54.55 | 52.87 | 54.49 | 1,003,626 | -0.20(-0.36%) |
Jul 28, 2022 | 54.51 | 55.06 | 53.08 | 54.68 | 938,653 | +0.07(+0.13%) |
Jul 27, 2022 | 53.99 | 55.35 | 53.21 | 54.62 | 1,713,708 | +1.33(+2.51%) |
Jul 26, 2022 | 53.69 | 53.83 | 52.39 | 53.28 | 1,542,666 | -0.90(-1.67%) |
Jul 25, 2022 | 53.89 | 54.45 | 53.05 | 54.18 | 1,100,411 | +0.55(+1.02%) |
Jul 22, 2022 | 54.76 | 54.97 | 53.02 | 53.63 | 865,841 | -1.01(-1.85%) |
Jul 21, 2022 | 53.56 | 54.74 | 53.13 | 54.64 | 700,588 | +0.75(+1.38%) |
Jul 20, 2022 | 53.21 | 54.57 | 53.10 | 53.90 | 585,763 | +0.40(+0.75%) |
Jul 19, 2022 | 52.78 | 53.98 | 52.69 | 53.50 | 922,255 | +1.73(+3.34%) |
Jul 18, 2022 | 51.80 | 52.80 | 51.54 | 51.77 | 937,406 | +0.59(+1.15%) |
Jul 15, 2022 | 49.76 | 51.49 | 49.57 | 51.18 | 854,710 | +2.40(+4.93%) |
Jul 14, 2022 | 48.59 | 49.35 | 48.06 | 48.77 | 1,280,790 | -0.61(-1.23%) |
Jul 13, 2022 | 47.84 | 49.67 | 47.49 | 49.38 | 1,162,406 | +0.38(+0.78%) |
Jul 12, 2022 | 48.01 | 50.20 | 48.01 | 49.00 | 701,451 | +0.89(+1.86%) |
Jul 11, 2022 | 48.45 | 48.45 | 47.14 | 48.11 | 798,211 | -0.60(-1.23%) |
Jul 08, 2022 | 49.56 | 49.67 | 48.22 | 48.71 | 661,952 | -1.35(-2.71%) |
Jul 07, 2022 | 50.02 | 51.22 | 49.66 | 50.06 | 819,888 | +0.53(+1.07%) |
Jul 06, 2022 | 50.59 | 51.46 | 48.64 | 49.53 | 1,031,184 | -1.38(-2.72%) |
Jul 05, 2022 | 48.86 | 51.06 | 48.21 | 50.91 | 958,548 | +0.75(+1.49%) |