Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.91 | 42.15 | 41.23 | 41.32 | 1,606,794 | +0.15(+0.37%) |
Sep 29, 2022 | 41.72 | 41.74 | 40.71 | 41.17 | 1,640,945 | -1.03(-2.45%) |
Sep 28, 2022 | 41.43 | 42.49 | 40.90 | 42.20 | 1,674,538 | +1.24(+3.03%) |
Sep 27, 2022 | 42.50 | 42.67 | 40.82 | 40.96 | 2,593,503 | -1.07(-2.55%) |
Sep 26, 2022 | 43.45 | 43.51 | 41.79 | 42.03 | 2,647,625 | -1.76(-4.01%) |
Sep 23, 2022 | 44.43 | 44.64 | 43.36 | 43.79 | 2,151,451 | -1.26(-2.80%) |
Sep 22, 2022 | 46.84 | 46.84 | 45.00 | 45.05 | 2,856,111 | -2.08(-4.41%) |
Sep 21, 2022 | 47.93 | 49.50 | 47.09 | 47.12 | 2,303,228 | -0.47(-0.99%) |
Sep 20, 2022 | 52.07 | 52.22 | 47.53 | 47.59 | 4,547,969 | -5.20(-9.84%) |
Sep 19, 2022 | 51.16 | 52.80 | 50.87 | 52.79 | 2,987,792 | +0.84(+1.61%) |
Sep 16, 2022 | 50.11 | 52.12 | 49.90 | 51.95 | 6,118,643 | +1.68(+3.35%) |
Sep 15, 2022 | 51.14 | 51.41 | 50.02 | 50.27 | 1,876,925 | -0.73(-1.44%) |
Sep 14, 2022 | 50.57 | 51.53 | 50.38 | 51.00 | 1,836,891 | +0.10(+0.20%) |
Sep 13, 2022 | 51.55 | 51.71 | 50.67 | 50.90 | 1,859,338 | -1.63(-3.10%) |
Sep 12, 2022 | 51.70 | 52.65 | 51.41 | 52.53 | 2,179,064 | +1.22(+2.37%) |
Sep 09, 2022 | 49.57 | 51.52 | 49.44 | 51.31 | 2,225,275 | +2.26(+4.60%) |
Sep 08, 2022 | 48.68 | 49.15 | 48.34 | 49.05 | 1,617,667 | +0.05(+0.09%) |
Sep 07, 2022 | 48.25 | 49.04 | 48.11 | 49.01 | 1,113,615 | +0.95(+1.97%) |
Sep 06, 2022 | 48.51 | 48.52 | 47.36 | 48.06 | 2,200,407 | -0.37(-0.77%) |
Sep 02, 2022 | 49.92 | 50.22 | 48.32 | 48.43 | 1,903,341 | -1.06(-2.14%) |
Sep 01, 2022 | 48.45 | 49.54 | 48.36 | 49.49 | 1,594,886 | +0.61(+1.25%) |
Aug 31, 2022 | 49.50 | 49.57 | 48.42 | 48.88 | 2,379,428 | -0.34(-0.70%) |
Aug 30, 2022 | 50.15 | 50.24 | 49.02 | 49.22 | 1,883,439 | -0.96(-1.91%) |
Aug 29, 2022 | 49.98 | 50.61 | 49.71 | 50.18 | 1,264,876 | -0.24(-0.48%) |
Aug 26, 2022 | 51.52 | 51.65 | 50.35 | 50.42 | 1,437,660 | -1.02(-1.99%) |
Aug 25, 2022 | 50.97 | 51.47 | 50.59 | 51.44 | 1,072,207 | +0.85(+1.69%) |
Aug 24, 2022 | 49.77 | 50.89 | 49.77 | 50.59 | 1,321,143 | +1.13(+2.29%) |
Aug 23, 2022 | 49.80 | 49.99 | 49.25 | 49.45 | 1,216,649 | -0.36(-0.73%) |
Aug 22, 2022 | 50.47 | 50.51 | 49.70 | 49.81 | 955,252 | -1.17(-2.30%) |
Aug 19, 2022 | 50.90 | 51.53 | 50.72 | 50.99 | 1,034,207 | -0.16(-0.31%) |
Aug 18, 2022 | 51.16 | 51.27 | 50.50 | 51.14 | 1,164,321 | +0.10(+0.20%) |
Aug 17, 2022 | 49.80 | 51.41 | 49.76 | 51.04 | 1,143,798 | +0.74(+1.48%) |
Aug 16, 2022 | 50.36 | 50.75 | 50.14 | 50.30 | 1,133,467 | -0.36(-0.72%) |
Aug 15, 2022 | 49.93 | 50.74 | 49.37 | 50.66 | 1,087,732 | +0.46(+0.93%) |
Aug 12, 2022 | 49.84 | 50.31 | 49.58 | 50.20 | 854,343 | +0.41(+0.82%) |
Aug 11, 2022 | 50.55 | 50.76 | 49.68 | 49.79 | 1,049,711 | -0.50(-1.00%) |
Aug 10, 2022 | 50.17 | 50.62 | 49.95 | 50.29 | 990,972 | +0.76(+1.54%) |
Aug 09, 2022 | 50.17 | 50.21 | 49.30 | 49.53 | 1,515,669 | -0.63(-1.26%) |
Aug 08, 2022 | 48.99 | 50.70 | 48.95 | 50.16 | 2,549,041 | +1.57(+3.23%) |
Aug 05, 2022 | 45.30 | 48.64 | 45.30 | 48.59 | 2,220,781 | +3.12(+6.87%) |
Aug 04, 2022 | 45.17 | 45.70 | 44.58 | 45.47 | 2,160,302 | +0.54(+1.20%) |
Aug 03, 2022 | 44.86 | 45.46 | 44.52 | 44.93 | 2,125,180 | -0.01(-0.02%) |
Aug 02, 2022 | 45.24 | 45.50 | 44.82 | 44.94 | 1,751,155 | -0.43(-0.94%) |
Aug 01, 2022 | 44.76 | 45.49 | 44.41 | 45.36 | 2,444,850 | +0.32(+0.70%) |
Jul 29, 2022 | 44.71 | 45.24 | 44.63 | 45.05 | 5,396,936 | +0.46(+1.02%) |
Jul 28, 2022 | 43.85 | 44.68 | 43.59 | 44.59 | 2,686,593 | +0.88(+2.02%) |
Jul 27, 2022 | 43.62 | 43.88 | 43.20 | 43.71 | 1,550,512 | +0.21(+0.49%) |
Jul 26, 2022 | 43.66 | 43.92 | 43.34 | 43.50 | 2,194,769 | -0.19(-0.43%) |
Jul 25, 2022 | 44.02 | 44.31 | 43.50 | 43.68 | 1,693,499 | -0.33(-0.74%) |
Jul 22, 2022 | 44.27 | 44.42 | 43.66 | 44.01 | 1,463,871 | +0.10(+0.23%) |
Jul 21, 2022 | 43.17 | 44.06 | 42.83 | 43.91 | 1,699,164 | +0.85(+1.96%) |
Jul 20, 2022 | 43.00 | 43.82 | 42.91 | 43.06 | 3,819,963 | -0.06(-0.15%) |
Jul 19, 2022 | 42.55 | 43.23 | 42.22 | 43.13 | 1,631,597 | +0.98(+2.34%) |
Jul 18, 2022 | 42.09 | 42.84 | 41.87 | 42.14 | 1,977,469 | +0.48(+1.16%) |
Jul 15, 2022 | 42.22 | 42.28 | 41.37 | 41.66 | 2,483,039 | +0.12(+0.29%) |
Jul 14, 2022 | 42.88 | 43.29 | 41.47 | 41.54 | 4,855,686 | -2.29(-5.22%) |
Jul 13, 2022 | 43.72 | 44.26 | 43.56 | 43.82 | 1,320,893 | -0.46(-1.03%) |
Jul 12, 2022 | 44.43 | 44.92 | 43.89 | 44.28 | 1,250,688 | -0.36(-0.81%) |
Jul 11, 2022 | 45.06 | 45.24 | 44.58 | 44.64 | 1,143,234 | -0.60(-1.33%) |
Jul 08, 2022 | 45.52 | 45.77 | 45.11 | 45.24 | 1,065,427 | -0.28(-0.61%) |
Jul 07, 2022 | 45.59 | 46.28 | 45.46 | 45.52 | 1,372,727 | +0.20(+0.45%) |
Jul 06, 2022 | 45.49 | 46.15 | 44.92 | 45.32 | 1,216,570 | +0.01(+0.02%) |
Jul 05, 2022 | 45.31 | 45.42 | 44.08 | 45.31 | 1,016,481 | -0.52(-1.14%) |