Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.75 | 45.80 | 45.68 | 45.80 | 8,765,690 | +0.03(+0.06%) |
Sep 29, 2022 | 45.81 | 45.81 | 45.69 | 45.77 | 9,842,350 | -0.10(-0.21%) |
Sep 28, 2022 | 45.82 | 45.86 | 45.70 | 45.86 | 9,873,023 | +0.10(+0.21%) |
Sep 27, 2022 | 45.77 | 45.80 | 45.66 | 45.77 | 8,869,633 | -0.09(-0.19%) |
Sep 26, 2022 | 46.03 | 46.03 | 45.82 | 45.85 | 10,351,409 | -0.28(-0.60%) |
Sep 23, 2022 | 46.19 | 46.22 | 45.98 | 46.13 | 12,321,564 | -0.08(-0.16%) |
Sep 22, 2022 | 46.33 | 46.36 | 46.19 | 46.21 | 14,628,440 | -0.13(-0.29%) |
Sep 21, 2022 | 46.37 | 46.45 | 46.29 | 46.34 | 7,167,932 | -0.03(-0.06%) |
Sep 20, 2022 | 46.52 | 46.53 | 46.36 | 46.37 | 15,811,656 | -0.29(-0.61%) |
Sep 19, 2022 | 46.68 | 46.71 | 46.60 | 46.65 | 8,636,279 | -0.07(-0.14%) |
Sep 16, 2022 | 46.70 | 46.76 | 46.65 | 46.72 | 7,089,404 | +0.00(+0.00%) |
Sep 15, 2022 | 46.79 | 46.80 | 46.70 | 46.72 | 4,328,088 | -0.07(-0.14%) |
Sep 14, 2022 | 46.77 | 46.83 | 46.73 | 46.79 | 8,964,319 | -0.06(-0.12%) |
Sep 13, 2022 | 46.92 | 46.95 | 46.80 | 46.84 | 6,047,564 | -0.16(-0.34%) |
Sep 12, 2022 | 47.08 | 47.10 | 46.95 | 47.00 | 6,414,657 | +0.04(+0.08%) |
Sep 09, 2022 | 46.92 | 47.03 | 46.89 | 46.97 | 7,953,235 | +0.05(+0.10%) |
Sep 08, 2022 | 46.89 | 46.98 | 46.89 | 46.92 | 4,345,026 | -0.04(-0.08%) |
Sep 07, 2022 | 46.91 | 46.99 | 46.89 | 46.96 | 6,333,242 | +0.03(+0.06%) |
Sep 06, 2022 | 47.05 | 47.17 | 46.89 | 46.93 | 7,224,123 | -0.22(-0.46%) |
Sep 02, 2022 | 47.15 | 47.20 | 47.08 | 47.15 | 4,714,425 | +0.11(+0.24%) |
Sep 01, 2022 | 47.05 | 47.08 | 46.95 | 47.03 | 6,726,313 | -0.19(-0.40%) |
Aug 31, 2022 | 47.25 | 47.30 | 47.21 | 47.22 | 2,977,162 | -0.08(-0.16%) |
Aug 30, 2022 | 47.30 | 47.36 | 47.24 | 47.30 | 4,139,053 | -0.03(-0.06%) |
Aug 29, 2022 | 47.43 | 47.44 | 47.31 | 47.32 | 3,027,826 | -0.11(-0.24%) |
Aug 26, 2022 | 47.51 | 47.52 | 47.43 | 47.44 | 3,437,025 | -0.12(-0.26%) |
Aug 25, 2022 | 47.58 | 47.63 | 47.52 | 47.56 | 5,658,017 | +0.01(+0.02%) |
Aug 24, 2022 | 47.67 | 47.67 | 47.50 | 47.55 | 2,541,436 | -0.11(-0.24%) |
Aug 23, 2022 | 47.69 | 47.73 | 47.64 | 47.67 | 3,297,184 | -0.05(-0.10%) |
Aug 22, 2022 | 47.73 | 47.76 | 47.68 | 47.71 | 2,695,263 | -0.09(-0.18%) |
Aug 19, 2022 | 47.84 | 47.84 | 47.72 | 47.80 | 3,824,924 | -0.17(-0.36%) |
Aug 18, 2022 | 48.01 | 48.06 | 47.94 | 47.97 | 3,538,566 | -0.09(-0.20%) |
Aug 17, 2022 | 48.16 | 48.17 | 47.87 | 48.07 | 4,573,842 | -0.21(-0.43%) |
Aug 16, 2022 | 48.32 | 48.36 | 48.25 | 48.27 | 3,016,639 | -0.08(-0.16%) |
Aug 15, 2022 | 48.40 | 48.42 | 48.34 | 48.35 | 2,905,231 | +0.03(+0.06%) |
Aug 12, 2022 | 48.39 | 48.40 | 48.26 | 48.32 | 3,392,957 | +0.11(+0.24%) |
Aug 11, 2022 | 48.40 | 48.42 | 48.14 | 48.21 | 6,131,940 | -0.13(-0.27%) |
Aug 10, 2022 | 48.42 | 48.47 | 48.33 | 48.34 | 2,826,676 | +0.01(+0.02%) |
Aug 09, 2022 | 48.27 | 48.34 | 48.25 | 48.33 | 2,158,459 | +0.05(+0.10%) |
Aug 08, 2022 | 48.33 | 48.40 | 48.25 | 48.28 | 3,177,530 | +0.08(+0.16%) |
Aug 05, 2022 | 48.40 | 48.40 | 48.20 | 48.21 | 5,472,728 | -0.33(-0.68%) |
Aug 04, 2022 | 48.59 | 48.59 | 48.52 | 48.54 | 3,221,305 | -0.02(-0.04%) |
Aug 03, 2022 | 48.50 | 48.60 | 48.38 | 48.56 | 3,794,731 | +0.08(+0.16%) |
Aug 02, 2022 | 48.58 | 48.64 | 48.46 | 48.48 | 3,056,439 | +0.01(+0.02%) |
Aug 01, 2022 | 48.49 | 48.50 | 48.44 | 48.47 | 3,318,700 | +0.04(+0.07%) |
Jul 29, 2022 | 48.39 | 48.46 | 48.38 | 48.44 | 2,876,066 | +0.03(+0.06%) |
Jul 28, 2022 | 48.30 | 48.45 | 48.26 | 48.41 | 4,427,500 | +0.26(+0.53%) |
Jul 27, 2022 | 48.13 | 48.22 | 48.12 | 48.15 | 3,190,497 | +0.09(+0.20%) |
Jul 26, 2022 | 48.10 | 48.14 | 48.04 | 48.06 | 3,354,921 | +0.10(+0.22%) |
Jul 25, 2022 | 47.96 | 48.02 | 47.89 | 47.96 | 4,518,943 | -0.15(-0.32%) |
Jul 22, 2022 | 48.08 | 48.14 | 48.01 | 48.11 | 4,393,989 | +0.18(+0.38%) |
Jul 21, 2022 | 47.88 | 47.95 | 47.84 | 47.93 | 5,615,683 | +0.09(+0.18%) |
Jul 20, 2022 | 47.95 | 47.95 | 47.82 | 47.84 | 3,153,932 | +0.05(+0.10%) |
Jul 19, 2022 | 47.81 | 47.87 | 47.77 | 47.79 | 3,955,482 | +0.03(+0.06%) |
Jul 18, 2022 | 47.88 | 47.89 | 47.76 | 47.77 | 3,912,057 | -0.09(-0.20%) |
Jul 15, 2022 | 47.78 | 47.92 | 47.77 | 47.86 | 4,779,811 | +0.07(+0.14%) |
Jul 14, 2022 | 47.71 | 47.81 | 47.61 | 47.79 | 6,501,571 | +0.01(+0.02%) |
Jul 13, 2022 | 47.65 | 47.80 | 47.59 | 47.78 | 10,458,920 | +0.09(+0.20%) |
Jul 12, 2022 | 47.87 | 47.90 | 47.67 | 47.69 | 5,705,558 | -0.08(-0.16%) |
Jul 11, 2022 | 47.74 | 47.80 | 47.70 | 47.77 | 5,154,247 | +0.20(+0.42%) |
Jul 08, 2022 | 47.66 | 47.66 | 47.55 | 47.57 | 3,366,171 | -0.07(-0.14%) |
Jul 07, 2022 | 47.73 | 47.74 | 47.56 | 47.63 | 4,470,468 | +0.00(+0.00%) |
Jul 06, 2022 | 47.81 | 47.82 | 47.57 | 47.63 | 4,945,675 | +0.07(+0.14%) |
Jul 05, 2022 | 47.58 | 47.60 | 47.53 | 47.57 | 4,068,230 | +0.09(+0.20%) |