Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.87 | 45.92 | 45.80 | 45.92 | 8,742,630 | +0.03(+0.06%) |
Sep 29, 2022 | 45.93 | 45.93 | 45.81 | 45.89 | 9,816,458 | -0.10(-0.21%) |
Sep 28, 2022 | 45.95 | 45.98 | 45.82 | 45.98 | 9,847,050 | +0.10(+0.21%) |
Sep 27, 2022 | 45.89 | 45.92 | 45.78 | 45.89 | 8,846,300 | -0.09(-0.19%) |
Sep 26, 2022 | 46.16 | 46.16 | 45.95 | 45.97 | 10,324,178 | -0.28(-0.60%) |
Sep 23, 2022 | 46.31 | 46.35 | 46.10 | 46.25 | 12,289,150 | -0.08(-0.16%) |
Sep 22, 2022 | 46.45 | 46.48 | 46.31 | 46.33 | 14,589,957 | -0.13(-0.29%) |
Sep 21, 2022 | 46.49 | 46.57 | 46.41 | 46.46 | 7,149,075 | -0.03(-0.06%) |
Sep 20, 2022 | 46.64 | 46.65 | 46.48 | 46.49 | 15,770,061 | -0.29(-0.61%) |
Sep 19, 2022 | 46.80 | 46.83 | 46.72 | 46.78 | 8,613,559 | -0.07(-0.14%) |
Sep 16, 2022 | 46.82 | 46.88 | 46.78 | 46.84 | 7,070,754 | +0.00(+0.00%) |
Sep 15, 2022 | 46.91 | 46.93 | 46.82 | 46.84 | 4,316,703 | -0.07(-0.14%) |
Sep 14, 2022 | 46.89 | 46.96 | 46.85 | 46.91 | 8,940,737 | -0.06(-0.12%) |
Sep 13, 2022 | 47.04 | 47.07 | 46.93 | 46.97 | 6,031,654 | -0.16(-0.34%) |
Sep 12, 2022 | 47.20 | 47.23 | 47.07 | 47.13 | 6,397,782 | +0.04(+0.08%) |
Sep 09, 2022 | 47.04 | 47.16 | 47.01 | 47.09 | 7,932,312 | +0.05(+0.10%) |
Sep 08, 2022 | 47.01 | 47.10 | 47.01 | 47.04 | 4,333,596 | -0.04(-0.08%) |
Sep 07, 2022 | 47.03 | 47.11 | 47.02 | 47.08 | 6,316,581 | +0.03(+0.06%) |
Sep 06, 2022 | 47.18 | 47.29 | 47.01 | 47.05 | 7,205,118 | -0.22(-0.46%) |
Sep 02, 2022 | 47.27 | 47.33 | 47.21 | 47.27 | 4,702,023 | +0.11(+0.24%) |
Sep 01, 2022 | 47.18 | 47.20 | 47.07 | 47.16 | 6,708,618 | -0.19(-0.40%) |
Aug 31, 2022 | 47.37 | 47.42 | 47.34 | 47.34 | 2,969,329 | -0.08(-0.16%) |
Aug 30, 2022 | 47.42 | 47.48 | 47.37 | 47.42 | 4,128,164 | -0.03(-0.06%) |
Aug 29, 2022 | 47.55 | 47.56 | 47.43 | 47.45 | 3,019,861 | -0.11(-0.24%) |
Aug 26, 2022 | 47.63 | 47.65 | 47.55 | 47.56 | 3,427,983 | -0.12(-0.26%) |
Aug 25, 2022 | 47.71 | 47.75 | 47.64 | 47.69 | 5,643,132 | +0.01(+0.02%) |
Aug 24, 2022 | 47.79 | 47.79 | 47.62 | 47.68 | 2,534,750 | -0.11(-0.24%) |
Aug 23, 2022 | 47.81 | 47.86 | 47.76 | 47.79 | 3,288,509 | -0.05(-0.10%) |
Aug 22, 2022 | 47.86 | 47.89 | 47.80 | 47.84 | 2,688,172 | -0.09(-0.18%) |
Aug 19, 2022 | 47.96 | 47.96 | 47.85 | 47.93 | 3,814,862 | -0.17(-0.36%) |
Aug 18, 2022 | 48.14 | 48.18 | 48.07 | 48.10 | 3,529,257 | -0.10(-0.20%) |
Aug 17, 2022 | 48.29 | 48.30 | 48.00 | 48.19 | 4,561,810 | -0.21(-0.43%) |
Aug 16, 2022 | 48.45 | 48.49 | 48.37 | 48.40 | 3,008,703 | -0.08(-0.16%) |
Aug 15, 2022 | 48.53 | 48.54 | 48.47 | 48.48 | 2,897,588 | +0.03(+0.06%) |
Aug 12, 2022 | 48.52 | 48.53 | 48.38 | 48.45 | 3,384,031 | +0.11(+0.24%) |
Aug 11, 2022 | 48.53 | 48.54 | 48.27 | 48.34 | 6,115,808 | -0.13(-0.28%) |
Aug 10, 2022 | 48.54 | 48.60 | 48.46 | 48.47 | 2,819,240 | +0.01(+0.02%) |
Aug 09, 2022 | 48.40 | 48.47 | 48.37 | 48.46 | 2,152,780 | +0.05(+0.10%) |
Aug 08, 2022 | 48.46 | 48.52 | 48.37 | 48.41 | 3,169,171 | +0.08(+0.16%) |
Aug 05, 2022 | 48.53 | 48.53 | 48.33 | 48.34 | 5,458,330 | -0.33(-0.68%) |
Aug 04, 2022 | 48.72 | 48.72 | 48.64 | 48.67 | 3,212,831 | -0.02(-0.04%) |
Aug 03, 2022 | 48.63 | 48.73 | 48.51 | 48.69 | 3,784,748 | +0.08(+0.16%) |
Aug 02, 2022 | 48.71 | 48.77 | 48.59 | 48.61 | 3,048,399 | +0.01(+0.02%) |
Aug 01, 2022 | 48.62 | 48.63 | 48.56 | 48.60 | 3,309,970 | +0.04(+0.07%) |
Jul 29, 2022 | 48.52 | 48.59 | 48.51 | 48.57 | 2,868,500 | +0.03(+0.06%) |
Jul 28, 2022 | 48.42 | 48.58 | 48.39 | 48.54 | 4,415,853 | +0.26(+0.53%) |
Jul 27, 2022 | 48.25 | 48.35 | 48.24 | 48.28 | 3,182,104 | +0.10(+0.20%) |
Jul 26, 2022 | 48.22 | 48.27 | 48.16 | 48.19 | 3,346,096 | +0.10(+0.22%) |
Jul 25, 2022 | 48.09 | 48.15 | 48.02 | 48.08 | 4,507,055 | -0.15(-0.32%) |
Jul 22, 2022 | 48.21 | 48.27 | 48.14 | 48.23 | 4,382,430 | +0.18(+0.38%) |
Jul 21, 2022 | 48.01 | 48.07 | 47.97 | 48.05 | 5,600,909 | +0.09(+0.18%) |
Jul 20, 2022 | 48.07 | 48.08 | 47.95 | 47.97 | 3,145,634 | +0.05(+0.10%) |
Jul 19, 2022 | 47.94 | 48.00 | 47.90 | 47.92 | 3,945,076 | +0.03(+0.06%) |
Jul 18, 2022 | 48.01 | 48.02 | 47.88 | 47.89 | 3,901,765 | -0.10(-0.20%) |
Jul 15, 2022 | 47.91 | 48.04 | 47.89 | 47.99 | 4,767,237 | +0.07(+0.14%) |
Jul 14, 2022 | 47.83 | 47.94 | 47.74 | 47.92 | 6,484,467 | +0.01(+0.02%) |
Jul 13, 2022 | 47.78 | 47.93 | 47.71 | 47.91 | 10,431,405 | +0.09(+0.20%) |
Jul 12, 2022 | 48.00 | 48.02 | 47.80 | 47.82 | 5,690,548 | -0.08(-0.16%) |
Jul 11, 2022 | 47.86 | 47.93 | 47.83 | 47.89 | 5,140,688 | +0.20(+0.42%) |
Jul 08, 2022 | 47.79 | 47.79 | 47.67 | 47.69 | 3,357,316 | -0.07(-0.14%) |
Jul 07, 2022 | 47.85 | 47.86 | 47.68 | 47.76 | 4,458,707 | +0.00(+0.00%) |
Jul 06, 2022 | 47.94 | 47.95 | 47.69 | 47.76 | 4,932,664 | +0.07(+0.14%) |
Jul 05, 2022 | 47.70 | 47.73 | 47.65 | 47.69 | 4,057,527 | +0.09(+0.20%) |