Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.68 | 44.29 | 43.09 | 43.18 | 2,224,731 | -0.43(-0.98%) |
Sep 29, 2022 | 43.23 | 43.66 | 42.50 | 43.61 | 2,521,815 | -0.42(-0.95%) |
Sep 28, 2022 | 43.23 | 44.43 | 42.87 | 44.03 | 2,279,252 | +1.18(+2.75%) |
Sep 27, 2022 | 43.89 | 44.04 | 42.12 | 42.85 | 2,770,103 | -0.39(-0.90%) |
Sep 26, 2022 | 43.67 | 44.47 | 43.21 | 43.24 | 2,836,541 | -0.75(-1.70%) |
Sep 23, 2022 | 44.13 | 44.38 | 42.98 | 43.99 | 2,912,656 | -0.74(-1.65%) |
Sep 22, 2022 | 45.99 | 46.28 | 44.70 | 44.73 | 4,088,175 | -1.34(-2.90%) |
Sep 21, 2022 | 47.44 | 48.06 | 46.05 | 46.06 | 4,123,158 | -1.04(-2.20%) |
Sep 20, 2022 | 47.91 | 48.00 | 46.55 | 47.10 | 2,880,226 | -1.27(-2.62%) |
Sep 19, 2022 | 46.64 | 48.53 | 46.64 | 48.37 | 2,660,085 | +1.27(+2.69%) |
Sep 16, 2022 | 48.40 | 48.45 | 46.32 | 47.10 | 6,057,443 | -2.12(-4.30%) |
Sep 15, 2022 | 49.56 | 50.44 | 49.03 | 49.22 | 3,248,164 | -0.29(-0.58%) |
Sep 14, 2022 | 49.56 | 49.57 | 48.57 | 49.51 | 2,207,680 | +0.04(+0.08%) |
Sep 13, 2022 | 49.86 | 50.58 | 49.25 | 49.47 | 1,969,934 | -1.99(-3.86%) |
Sep 12, 2022 | 50.54 | 51.61 | 50.54 | 51.45 | 2,237,013 | +1.32(+2.63%) |
Sep 09, 2022 | 49.56 | 50.26 | 49.43 | 50.14 | 1,783,753 | +0.92(+1.87%) |
Sep 08, 2022 | 48.23 | 49.26 | 47.76 | 49.22 | 3,099,997 | +0.58(+1.19%) |
Sep 07, 2022 | 47.55 | 48.79 | 47.42 | 48.64 | 3,571,547 | +1.06(+2.22%) |
Sep 06, 2022 | 47.92 | 47.98 | 47.22 | 47.58 | 3,313,714 | -0.07(-0.15%) |
Sep 02, 2022 | 49.01 | 49.34 | 47.44 | 47.65 | 3,524,483 | -0.64(-1.32%) |
Sep 01, 2022 | 47.08 | 48.33 | 46.58 | 48.29 | 3,945,101 | +1.01(+2.13%) |
Aug 31, 2022 | 47.86 | 47.88 | 47.12 | 47.28 | 6,692,997 | -0.33(-0.69%) |
Aug 30, 2022 | 47.91 | 48.06 | 47.17 | 47.61 | 4,786,302 | -0.15(-0.31%) |
Aug 29, 2022 | 47.73 | 47.97 | 46.97 | 47.76 | 4,026,277 | -0.44(-0.91%) |
Aug 26, 2022 | 50.89 | 50.97 | 48.17 | 48.20 | 2,819,106 | -2.52(-4.96%) |
Aug 25, 2022 | 49.91 | 51.01 | 49.83 | 50.72 | 3,250,594 | +1.15(+2.32%) |
Aug 24, 2022 | 49.07 | 49.98 | 48.98 | 49.57 | 2,305,879 | +0.23(+0.47%) |
Aug 23, 2022 | 49.49 | 50.20 | 49.16 | 49.34 | 2,801,725 | -0.16(-0.32%) |
Aug 22, 2022 | 50.72 | 50.88 | 49.27 | 49.50 | 6,515,993 | -2.23(-4.30%) |
Aug 19, 2022 | 51.91 | 51.95 | 51.14 | 51.72 | 3,856,398 | -0.76(-1.45%) |
Aug 18, 2022 | 52.58 | 52.70 | 52.16 | 52.48 | 2,200,922 | +0.01(+0.02%) |
Aug 17, 2022 | 53.02 | 53.04 | 52.04 | 52.47 | 3,123,431 | -1.40(-2.59%) |
Aug 16, 2022 | 53.03 | 54.04 | 52.93 | 53.87 | 2,811,229 | +0.49(+0.92%) |
Aug 15, 2022 | 52.87 | 53.55 | 52.76 | 53.38 | 2,439,610 | -0.10(-0.19%) |
Aug 12, 2022 | 51.81 | 53.51 | 51.67 | 53.48 | 3,707,983 | +1.74(+3.36%) |
Aug 11, 2022 | 51.78 | 52.43 | 51.51 | 51.74 | 2,741,635 | +0.55(+1.07%) |
Aug 10, 2022 | 50.59 | 51.41 | 50.35 | 51.20 | 2,571,293 | +1.76(+3.55%) |
Aug 09, 2022 | 49.69 | 49.69 | 49.09 | 49.44 | 2,260,712 | -0.45(-0.90%) |
Aug 08, 2022 | 49.89 | 50.64 | 49.78 | 49.89 | 2,735,034 | +0.21(+0.42%) |
Aug 05, 2022 | 48.91 | 49.74 | 48.72 | 49.68 | 3,532,198 | +0.01(+0.02%) |
Aug 04, 2022 | 48.06 | 49.85 | 47.90 | 49.67 | 4,859,763 | -0.11(-0.22%) |
Aug 03, 2022 | 49.15 | 49.79 | 48.79 | 49.78 | 3,068,835 | +1.19(+2.44%) |
Aug 02, 2022 | 48.76 | 49.63 | 48.54 | 48.59 | 2,483,721 | -0.43(-0.88%) |
Aug 01, 2022 | 49.08 | 49.32 | 48.66 | 49.02 | 2,456,558 | -0.67(-1.35%) |
Jul 29, 2022 | 48.04 | 49.84 | 47.97 | 49.69 | 2,902,866 | +1.64(+3.41%) |
Jul 28, 2022 | 47.15 | 48.33 | 46.89 | 48.05 | 2,735,460 | +1.30(+2.77%) |
Jul 27, 2022 | 45.04 | 46.86 | 44.77 | 46.76 | 4,175,766 | +2.17(+4.86%) |
Jul 26, 2022 | 44.18 | 44.67 | 43.97 | 44.59 | 1,697,464 | +0.33(+0.74%) |
Jul 25, 2022 | 44.39 | 44.66 | 43.90 | 44.26 | 1,405,002 | -0.18(-0.40%) |
Jul 22, 2022 | 44.90 | 45.09 | 44.08 | 44.44 | 2,205,058 | -0.42(-0.93%) |
Jul 21, 2022 | 43.97 | 44.89 | 43.63 | 44.86 | 1,637,015 | +0.89(+2.02%) |
Jul 20, 2022 | 43.19 | 44.14 | 43.04 | 43.97 | 2,721,795 | +0.80(+1.85%) |
Jul 19, 2022 | 41.74 | 43.71 | 41.74 | 43.17 | 4,509,508 | +2.05(+4.97%) |
Jul 18, 2022 | 41.41 | 42.07 | 40.83 | 41.13 | 3,059,486 | +0.22(+0.54%) |
Jul 15, 2022 | 40.61 | 41.16 | 40.11 | 40.91 | 3,686,311 | +1.15(+2.89%) |
Jul 14, 2022 | 39.84 | 40.02 | 39.20 | 39.76 | 4,749,900 | -0.98(-2.40%) |
Jul 13, 2022 | 40.86 | 41.08 | 40.17 | 40.74 | 3,084,757 | -0.90(-2.16%) |
Jul 12, 2022 | 41.69 | 42.58 | 41.57 | 41.64 | 2,986,600 | -0.24(-0.57%) |
Jul 11, 2022 | 42.00 | 42.59 | 41.66 | 41.88 | 1,933,788 | -0.48(-1.13%) |
Jul 08, 2022 | 43.09 | 43.09 | 42.02 | 42.36 | 1,521,978 | -0.70(-1.62%) |
Jul 07, 2022 | 41.73 | 43.11 | 41.73 | 43.05 | 2,373,302 | +1.68(+4.05%) |
Jul 06, 2022 | 41.24 | 41.65 | 40.69 | 41.38 | 2,649,212 | +0.03(+0.07%) |
Jul 05, 2022 | 41.30 | 41.45 | 40.47 | 41.35 | 3,192,666 | -0.86(-2.03%) |