Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.84 | 48.31 | 46.39 | 46.59 | 2,416,884 | -0.51(-1.09%) |
Sep 29, 2022 | 47.41 | 47.96 | 46.04 | 47.10 | 2,728,101 | -1.47(-3.02%) |
Sep 28, 2022 | 46.64 | 48.80 | 46.23 | 48.56 | 2,055,447 | +1.32(+2.79%) |
Sep 27, 2022 | 46.39 | 47.79 | 46.17 | 47.25 | 2,030,643 | +1.70(+3.74%) |
Sep 26, 2022 | 45.71 | 46.44 | 45.47 | 45.54 | 1,187,273 | -0.32(-0.71%) |
Sep 23, 2022 | 46.31 | 47.26 | 45.39 | 45.87 | 1,484,496 | -0.98(-2.10%) |
Sep 22, 2022 | 47.93 | 48.59 | 46.77 | 46.85 | 2,378,159 | -1.42(-2.94%) |
Sep 21, 2022 | 48.73 | 48.96 | 47.98 | 48.27 | 2,351,016 | -0.84(-1.70%) |
Sep 20, 2022 | 48.69 | 50.16 | 48.69 | 49.11 | 1,999,768 | -0.06(-0.12%) |
Sep 19, 2022 | 48.28 | 49.31 | 48.28 | 49.16 | 1,725,102 | +0.17(+0.34%) |
Sep 16, 2022 | 48.72 | 49.34 | 48.20 | 49.00 | 8,018,490 | -0.69(-1.39%) |
Sep 15, 2022 | 50.07 | 51.54 | 49.48 | 49.69 | 5,708,863 | +0.66(+1.34%) |
Sep 14, 2022 | 49.21 | 49.41 | 48.47 | 49.03 | 3,032,634 | +0.06(+0.12%) |
Sep 13, 2022 | 48.52 | 50.13 | 48.48 | 48.97 | 2,400,722 | +0.25(+0.51%) |
Sep 12, 2022 | 48.82 | 48.94 | 47.97 | 48.72 | 1,859,364 | -0.10(-0.20%) |
Sep 09, 2022 | 49.30 | 49.38 | 48.65 | 48.82 | 1,052,184 | +0.09(+0.18%) |
Sep 08, 2022 | 47.84 | 48.78 | 47.49 | 48.73 | 1,107,117 | +0.62(+1.29%) |
Sep 07, 2022 | 47.27 | 48.20 | 46.93 | 48.11 | 2,201,286 | +0.94(+1.98%) |
Sep 06, 2022 | 47.79 | 48.02 | 46.93 | 47.18 | 2,215,565 | +0.13(+0.27%) |
Sep 02, 2022 | 47.44 | 48.24 | 46.77 | 47.05 | 1,845,915 | -0.83(-1.73%) |
Sep 01, 2022 | 48.60 | 48.69 | 47.42 | 47.88 | 2,107,778 | -1.45(-2.93%) |
Aug 31, 2022 | 48.41 | 49.80 | 48.14 | 49.32 | 4,312,571 | +1.22(+2.54%) |
Aug 30, 2022 | 49.78 | 49.83 | 47.73 | 48.10 | 2,800,132 | -1.13(-2.30%) |
Aug 29, 2022 | 48.77 | 50.25 | 48.77 | 49.23 | 2,054,401 | +0.56(+1.15%) |
Aug 26, 2022 | 51.18 | 51.18 | 48.59 | 48.67 | 2,069,235 | -0.55(-1.12%) |
Aug 25, 2022 | 47.91 | 49.50 | 47.81 | 49.22 | 2,353,004 | +1.89(+3.99%) |
Aug 24, 2022 | 47.34 | 47.47 | 46.03 | 47.33 | 2,945,601 | -0.61(-1.27%) |
Aug 23, 2022 | 47.63 | 48.57 | 47.42 | 47.94 | 2,329,195 | +0.76(+1.60%) |
Aug 22, 2022 | 46.87 | 47.41 | 45.95 | 47.19 | 3,780,639 | +0.88(+1.91%) |
Aug 19, 2022 | 46.05 | 46.90 | 45.64 | 46.30 | 1,919,626 | +0.26(+0.55%) |
Aug 18, 2022 | 46.59 | 47.18 | 45.56 | 46.05 | 6,436,423 | -1.21(-2.56%) |
Aug 17, 2022 | 47.10 | 47.92 | 46.99 | 47.26 | 1,418,069 | +0.13(+0.27%) |
Aug 16, 2022 | 46.98 | 47.46 | 46.84 | 47.13 | 1,475,686 | -0.15(-0.31%) |
Aug 15, 2022 | 46.66 | 47.65 | 46.62 | 47.28 | 1,631,309 | +0.08(+0.17%) |
Aug 12, 2022 | 47.24 | 47.53 | 46.98 | 47.20 | 1,169,158 | -0.20(-0.41%) |
Aug 11, 2022 | 48.11 | 48.54 | 47.35 | 47.39 | 1,051,547 | -0.11(-0.23%) |
Aug 10, 2022 | 47.18 | 47.64 | 46.52 | 47.50 | 839,967 | +0.58(+1.23%) |
Aug 09, 2022 | 46.72 | 47.36 | 46.45 | 46.92 | 877,190 | -0.26(-0.54%) |
Aug 08, 2022 | 46.47 | 48.10 | 46.27 | 47.18 | 1,300,156 | -0.08(-0.17%) |
Aug 05, 2022 | 47.60 | 47.79 | 46.80 | 47.26 | 1,146,364 | -1.00(-2.08%) |
Aug 04, 2022 | 48.10 | 48.47 | 47.51 | 48.26 | 1,428,882 | +1.65(+3.54%) |
Aug 03, 2022 | 46.63 | 46.87 | 45.67 | 46.61 | 1,426,711 | -0.52(-1.10%) |
Aug 02, 2022 | 45.61 | 47.39 | 45.26 | 47.13 | 2,279,015 | +0.72(+1.54%) |
Aug 01, 2022 | 46.25 | 47.69 | 45.81 | 46.41 | 2,213,005 | -1.41(-2.96%) |
Jul 29, 2022 | 48.01 | 49.80 | 46.95 | 47.83 | 3,161,369 | +1.60(+3.46%) |
Jul 28, 2022 | 45.47 | 46.23 | 44.59 | 46.23 | 1,856,301 | +0.59(+1.29%) |
Jul 27, 2022 | 44.65 | 45.87 | 44.65 | 45.64 | 976,504 | +1.01(+2.27%) |
Jul 26, 2022 | 44.34 | 44.86 | 44.22 | 44.63 | 2,122,979 | +0.44(+1.00%) |
Jul 25, 2022 | 44.87 | 44.87 | 44.17 | 44.18 | 2,681,260 | -1.08(-2.39%) |
Jul 22, 2022 | 46.56 | 47.02 | 45.13 | 45.26 | 1,516,650 | -1.15(-2.48%) |
Jul 21, 2022 | 46.05 | 46.13 | 45.75 | 46.41 | 1,224,085 | +0.48(+1.05%) |
Jul 20, 2022 | 46.57 | 46.81 | 45.75 | 45.93 | 1,397,332 | -0.37(-0.81%) |
Jul 19, 2022 | 45.75 | 46.50 | 45.75 | 46.30 | 1,311,485 | +1.13(+2.50%) |
Jul 18, 2022 | 45.69 | 46.53 | 45.10 | 45.18 | 1,086,865 | +0.03(+0.07%) |
Jul 15, 2022 | 45.20 | 45.27 | 44.28 | 45.15 | 1,438,813 | +0.16(+0.35%) |
Jul 14, 2022 | 45.60 | 45.67 | 44.87 | 44.99 | 1,775,343 | -0.83(-1.82%) |
Jul 13, 2022 | 44.64 | 46.12 | 44.26 | 45.82 | 1,332,004 | +0.33(+0.73%) |
Jul 12, 2022 | 44.05 | 45.95 | 43.90 | 45.49 | 3,310,601 | +1.21(+2.73%) |
Jul 11, 2022 | 46.00 | 46.11 | 43.95 | 44.28 | 2,710,446 | -3.15(-6.64%) |
Jul 08, 2022 | 47.38 | 47.73 | 47.03 | 47.43 | 1,261,414 | +0.15(+0.31%) |
Jul 07, 2022 | 46.96 | 48.19 | 46.89 | 47.29 | 2,032,241 | +0.52(+1.11%) |
Jul 06, 2022 | 46.59 | 47.07 | 45.06 | 46.77 | 2,827,867 | +0.49(+1.06%) |
Jul 05, 2022 | 48.11 | 48.70 | 45.14 | 46.27 | 4,314,706 | -3.43(-6.89%) |