Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.16 | 43.47 | 42.53 | 42.60 | 2,041,658 | -0.59(-1.38%) |
Sep 29, 2022 | 43.57 | 43.64 | 42.88 | 43.20 | 3,145,429 | -0.70(-1.59%) |
Sep 28, 2022 | 43.38 | 44.14 | 43.20 | 43.90 | 3,170,764 | +0.69(+1.60%) |
Sep 27, 2022 | 43.81 | 44.01 | 42.91 | 43.21 | 3,711,259 | -0.25(-0.57%) |
Sep 26, 2022 | 43.77 | 44.02 | 43.24 | 43.46 | 2,228,241 | -0.52(-1.17%) |
Sep 23, 2022 | 44.21 | 44.21 | 43.41 | 43.97 | 2,755,806 | -0.61(-1.37%) |
Sep 22, 2022 | 44.87 | 44.91 | 44.52 | 44.58 | 1,979,761 | -0.31(-0.70%) |
Sep 21, 2022 | 45.85 | 46.13 | 44.88 | 44.89 | 1,793,714 | -0.69(-1.52%) |
Sep 20, 2022 | 45.78 | 45.79 | 45.24 | 45.59 | 1,731,371 | -0.56(-1.22%) |
Sep 19, 2022 | 45.49 | 46.15 | 45.47 | 46.15 | 1,648,758 | +0.30(+0.66%) |
Sep 16, 2022 | 45.66 | 45.88 | 45.47 | 45.85 | 1,430,414 | -0.18(-0.39%) |
Sep 15, 2022 | 46.29 | 46.53 | 45.88 | 46.03 | 1,457,168 | -0.33(-0.72%) |
Sep 14, 2022 | 46.44 | 46.55 | 45.99 | 46.36 | 1,601,742 | +0.05(+0.10%) |
Sep 13, 2022 | 47.29 | 47.39 | 46.16 | 46.31 | 1,474,681 | -1.79(-3.72%) |
Sep 12, 2022 | 47.98 | 48.30 | 47.93 | 48.10 | 1,120,356 | +0.34(+0.72%) |
Sep 09, 2022 | 47.44 | 47.86 | 47.38 | 47.76 | 1,104,511 | +0.56(+1.19%) |
Sep 08, 2022 | 46.65 | 47.22 | 46.47 | 47.20 | 1,671,193 | +0.31(+0.67%) |
Sep 07, 2022 | 46.05 | 46.95 | 46.05 | 46.88 | 1,496,601 | +0.80(+1.73%) |
Sep 06, 2022 | 46.35 | 46.49 | 45.85 | 46.08 | 2,021,248 | -0.14(-0.31%) |
Sep 02, 2022 | 47.17 | 47.31 | 46.02 | 46.23 | 1,679,030 | -0.49(-1.06%) |
Sep 01, 2022 | 46.24 | 46.74 | 46.03 | 46.72 | 2,044,287 | +0.29(+0.61%) |
Aug 31, 2022 | 46.93 | 47.05 | 46.41 | 46.44 | 2,023,859 | -0.33(-0.71%) |
Aug 30, 2022 | 47.31 | 47.35 | 46.60 | 46.77 | 1,730,918 | -0.44(-0.93%) |
Aug 29, 2022 | 47.27 | 47.54 | 47.01 | 47.21 | 1,559,591 | -0.33(-0.70%) |
Aug 26, 2022 | 49.10 | 49.11 | 47.52 | 47.54 | 1,446,846 | -1.50(-3.06%) |
Aug 25, 2022 | 48.58 | 49.05 | 48.47 | 49.04 | 920,770 | +0.62(+1.28%) |
Aug 24, 2022 | 48.37 | 48.60 | 48.22 | 48.42 | 1,349,285 | +0.04(+0.08%) |
Aug 23, 2022 | 48.60 | 48.73 | 48.36 | 48.38 | 1,907,417 | -0.27(-0.55%) |
Aug 22, 2022 | 49.14 | 49.14 | 48.56 | 48.65 | 1,254,352 | -0.93(-1.88%) |
Aug 19, 2022 | 49.81 | 49.85 | 49.46 | 49.58 | 1,046,340 | -0.45(-0.89%) |
Aug 18, 2022 | 49.97 | 50.11 | 49.79 | 50.03 | 1,401,111 | +0.16(+0.32%) |
Aug 17, 2022 | 49.73 | 50.12 | 49.64 | 49.87 | 2,519,523 | -0.28(-0.55%) |
Aug 16, 2022 | 49.80 | 50.38 | 49.79 | 50.14 | 1,257,072 | +0.23(+0.46%) |
Aug 15, 2022 | 49.47 | 49.98 | 49.46 | 49.92 | 1,110,733 | +0.17(+0.34%) |
Aug 12, 2022 | 49.24 | 49.75 | 49.13 | 49.74 | 2,934,447 | +0.75(+1.53%) |
Aug 11, 2022 | 49.16 | 49.47 | 48.93 | 48.99 | 1,398,573 | +0.04(+0.08%) |
Aug 10, 2022 | 48.72 | 49.00 | 48.71 | 48.96 | 1,593,809 | +0.87(+1.80%) |
Aug 09, 2022 | 48.18 | 48.25 | 47.97 | 48.09 | 2,182,065 | -0.11(-0.24%) |
Aug 08, 2022 | 48.39 | 48.57 | 48.09 | 48.20 | 1,229,027 | +0.01(+0.02%) |
Aug 05, 2022 | 47.84 | 48.23 | 47.79 | 48.19 | 996,771 | +0.07(+0.14%) |
Aug 04, 2022 | 48.20 | 48.28 | 48.04 | 48.13 | 1,212,513 | -0.09(-0.18%) |
Aug 03, 2022 | 47.86 | 48.37 | 47.69 | 48.21 | 1,392,125 | +0.55(+1.16%) |
Aug 02, 2022 | 48.01 | 48.20 | 47.63 | 47.66 | 1,475,004 | -0.46(-0.95%) |
Aug 01, 2022 | 47.82 | 48.23 | 47.80 | 48.12 | 1,498,863 | -0.01(-0.02%) |
Jul 29, 2022 | 47.76 | 48.21 | 47.69 | 48.13 | 2,470,239 | +0.28(+0.58%) |
Jul 28, 2022 | 47.40 | 47.99 | 47.08 | 47.85 | 1,579,140 | +0.43(+0.90%) |
Jul 27, 2022 | 46.88 | 47.61 | 46.78 | 47.42 | 1,434,702 | +0.70(+1.51%) |
Jul 26, 2022 | 46.80 | 46.90 | 46.61 | 46.72 | 1,263,783 | -0.26(-0.55%) |
Jul 25, 2022 | 46.94 | 47.09 | 46.74 | 46.98 | 2,052,305 | +0.14(+0.30%) |
Jul 22, 2022 | 47.04 | 47.18 | 46.56 | 46.83 | 1,875,168 | -0.10(-0.20%) |
Jul 21, 2022 | 46.54 | 46.95 | 46.32 | 46.93 | 1,609,068 | +0.32(+0.69%) |
Jul 20, 2022 | 46.54 | 46.74 | 46.32 | 46.61 | 2,334,578 | +0.03(+0.06%) |
Jul 19, 2022 | 45.95 | 46.63 | 45.90 | 46.58 | 2,640,909 | +1.09(+2.40%) |
Jul 18, 2022 | 46.23 | 46.29 | 45.36 | 45.48 | 1,315,414 | -0.42(-0.91%) |
Jul 15, 2022 | 45.56 | 45.93 | 45.37 | 45.90 | 1,743,287 | +0.87(+1.92%) |
Jul 14, 2022 | 44.64 | 45.11 | 44.38 | 45.04 | 1,493,169 | -0.20(-0.44%) |
Jul 13, 2022 | 45.00 | 45.53 | 44.81 | 45.24 | 1,531,548 | -0.23(-0.50%) |
Jul 12, 2022 | 45.66 | 46.02 | 45.28 | 45.47 | 1,286,577 | -0.28(-0.60%) |
Jul 11, 2022 | 45.79 | 46.01 | 45.66 | 45.74 | 1,879,274 | -0.29(-0.62%) |
Jul 08, 2022 | 46.03 | 46.24 | 45.82 | 46.03 | 1,343,255 | -0.05(-0.10%) |
Jul 07, 2022 | 45.88 | 46.18 | 45.82 | 46.07 | 2,002,523 | +0.45(+0.98%) |
Jul 06, 2022 | 45.51 | 45.93 | 45.30 | 45.63 | 1,581,412 | +0.15(+0.33%) |
Jul 05, 2022 | 45.10 | 45.48 | 44.59 | 45.47 | 1,482,879 | -0.23(-0.50%) |