Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.83 | 43.91 | 43.14 | 43.18 | 1,639,244 | -0.44(-1.00%) |
Sep 29, 2022 | 44.56 | 44.76 | 43.52 | 43.62 | 1,542,515 | -0.98(-2.19%) |
Sep 28, 2022 | 44.32 | 44.86 | 43.95 | 44.60 | 1,671,632 | +0.50(+1.14%) |
Sep 27, 2022 | 44.70 | 45.01 | 43.98 | 44.10 | 1,857,666 | -0.44(-0.98%) |
Sep 26, 2022 | 44.50 | 44.84 | 44.24 | 44.53 | 1,902,503 | -0.01(-0.02%) |
Sep 23, 2022 | 44.49 | 44.63 | 44.17 | 44.54 | 2,018,628 | -0.17(-0.38%) |
Sep 22, 2022 | 44.36 | 44.93 | 44.27 | 44.71 | 1,634,699 | +0.46(+1.03%) |
Sep 21, 2022 | 44.18 | 44.92 | 44.03 | 44.26 | 1,637,941 | +0.53(+1.22%) |
Sep 20, 2022 | 43.75 | 43.83 | 43.51 | 43.73 | 1,163,144 | -0.24(-0.54%) |
Sep 19, 2022 | 43.58 | 43.97 | 43.36 | 43.96 | 1,155,815 | +0.45(+1.03%) |
Sep 16, 2022 | 43.68 | 43.86 | 43.32 | 43.52 | 3,841,110 | -0.15(-0.35%) |
Sep 15, 2022 | 43.67 | 43.87 | 43.31 | 43.67 | 1,416,667 | +0.00(+0.00%) |
Sep 14, 2022 | 43.92 | 43.99 | 43.52 | 43.67 | 1,824,125 | -0.21(-0.48%) |
Sep 13, 2022 | 44.39 | 44.70 | 43.78 | 43.88 | 1,843,406 | -0.86(-1.93%) |
Sep 12, 2022 | 44.68 | 44.92 | 44.45 | 44.74 | 1,485,988 | +0.21(+0.47%) |
Sep 09, 2022 | 44.83 | 44.88 | 44.29 | 44.53 | 1,660,779 | +0.02(+0.04%) |
Sep 08, 2022 | 44.46 | 44.88 | 44.01 | 44.51 | 1,868,307 | -0.33(-0.74%) |
Sep 07, 2022 | 44.26 | 44.96 | 44.16 | 44.85 | 2,775,219 | +0.61(+1.38%) |
Sep 06, 2022 | 44.19 | 44.81 | 44.12 | 44.24 | 2,288,621 | +0.15(+0.34%) |
Sep 02, 2022 | 44.82 | 45.44 | 44.00 | 44.09 | 2,451,664 | -0.56(-1.26%) |
Sep 01, 2022 | 45.10 | 46.03 | 44.03 | 44.65 | 4,822,524 | -3.14(-6.56%) |
Aug 31, 2022 | 48.34 | 48.46 | 47.75 | 47.78 | 2,615,252 | -0.36(-0.75%) |
Aug 30, 2022 | 48.69 | 48.71 | 48.05 | 48.15 | 1,543,502 | -0.59(-1.21%) |
Aug 29, 2022 | 48.28 | 48.99 | 48.08 | 48.73 | 1,094,432 | +0.19(+0.39%) |
Aug 26, 2022 | 48.94 | 49.12 | 48.51 | 48.54 | 1,592,653 | -0.34(-0.70%) |
Aug 25, 2022 | 48.88 | 48.97 | 48.69 | 48.89 | 920,853 | -0.01(-0.02%) |
Aug 24, 2022 | 48.84 | 49.00 | 48.59 | 48.90 | 899,203 | +0.17(+0.35%) |
Aug 23, 2022 | 48.15 | 48.84 | 48.15 | 48.73 | 1,321,406 | +0.52(+1.08%) |
Aug 22, 2022 | 48.46 | 48.65 | 47.99 | 48.20 | 1,197,034 | -0.33(-0.69%) |
Aug 19, 2022 | 48.54 | 48.73 | 48.16 | 48.53 | 1,817,798 | +0.10(+0.22%) |
Aug 18, 2022 | 48.26 | 48.46 | 47.92 | 48.43 | 927,562 | +0.13(+0.28%) |
Aug 17, 2022 | 48.19 | 48.45 | 48.11 | 48.30 | 787,675 | +0.17(+0.36%) |
Aug 16, 2022 | 47.83 | 48.20 | 47.83 | 48.13 | 1,017,665 | +0.21(+0.44%) |
Aug 15, 2022 | 47.48 | 47.96 | 47.32 | 47.92 | 1,002,500 | +0.53(+1.12%) |
Aug 12, 2022 | 47.26 | 47.40 | 46.90 | 47.38 | 950,036 | +0.24(+0.50%) |
Aug 11, 2022 | 47.47 | 47.81 | 47.02 | 47.15 | 1,108,726 | -0.23(-0.48%) |
Aug 10, 2022 | 47.58 | 47.81 | 47.15 | 47.38 | 1,345,621 | -0.01(-0.02%) |
Aug 09, 2022 | 46.68 | 47.56 | 46.57 | 47.38 | 1,467,491 | +0.80(+1.71%) |
Aug 08, 2022 | 46.61 | 46.83 | 46.39 | 46.59 | 1,511,010 | +0.10(+0.22%) |
Aug 05, 2022 | 46.53 | 46.53 | 45.83 | 46.48 | 1,225,408 | -0.02(-0.04%) |
Aug 04, 2022 | 46.78 | 47.12 | 46.38 | 46.50 | 1,209,862 | -0.40(-0.85%) |
Aug 03, 2022 | 46.83 | 47.10 | 46.51 | 46.90 | 1,162,674 | -0.04(-0.08%) |
Aug 02, 2022 | 47.08 | 47.15 | 46.67 | 46.94 | 1,111,895 | +0.06(+0.12%) |
Aug 01, 2022 | 46.97 | 47.32 | 46.82 | 46.88 | 1,600,532 | -0.01(-0.02%) |
Jul 29, 2022 | 46.63 | 47.00 | 46.27 | 46.89 | 2,077,424 | +0.09(+0.18%) |
Jul 28, 2022 | 45.88 | 46.89 | 45.87 | 46.81 | 1,177,521 | +0.94(+2.05%) |
Jul 27, 2022 | 45.69 | 45.99 | 45.08 | 45.86 | 1,041,212 | +0.10(+0.23%) |
Jul 26, 2022 | 44.98 | 45.84 | 44.94 | 45.76 | 1,202,514 | +0.36(+0.80%) |
Jul 25, 2022 | 45.07 | 45.67 | 44.95 | 45.40 | 854,657 | +0.17(+0.38%) |
Jul 22, 2022 | 45.14 | 45.57 | 44.91 | 45.23 | 996,880 | +0.29(+0.66%) |
Jul 21, 2022 | 44.86 | 45.11 | 44.63 | 44.93 | 1,012,802 | +0.06(+0.13%) |
Jul 20, 2022 | 45.37 | 45.59 | 44.61 | 44.88 | 1,054,825 | -0.48(-1.05%) |
Jul 19, 2022 | 45.14 | 45.43 | 45.10 | 45.35 | 926,083 | +0.33(+0.74%) |
Jul 18, 2022 | 45.39 | 45.43 | 44.94 | 45.02 | 1,145,101 | -0.40(-0.88%) |
Jul 15, 2022 | 45.92 | 45.95 | 45.22 | 45.42 | 976,802 | -0.29(-0.62%) |
Jul 14, 2022 | 45.15 | 45.84 | 45.03 | 45.70 | 1,551,637 | -0.09(-0.21%) |
Jul 13, 2022 | 45.65 | 46.11 | 45.47 | 45.80 | 1,081,621 | +0.10(+0.23%) |
Jul 12, 2022 | 45.50 | 46.17 | 45.49 | 45.69 | 1,173,260 | +0.27(+0.59%) |
Jul 11, 2022 | 45.25 | 45.70 | 45.24 | 45.43 | 1,342,316 | +0.24(+0.53%) |
Jul 08, 2022 | 45.84 | 45.84 | 45.09 | 45.19 | 1,525,441 | -0.51(-1.12%) |
Jul 07, 2022 | 45.32 | 45.78 | 45.32 | 45.70 | 1,939,081 | +0.31(+0.69%) |
Jul 06, 2022 | 45.14 | 45.74 | 45.01 | 45.39 | 1,695,960 | +0.40(+0.88%) |
Jul 05, 2022 | 45.16 | 45.32 | 44.35 | 44.99 | 1,703,815 | -0.11(-0.25%) |