Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.99 | 43.08 | 41.82 | 42.00 | 5,860,247 | -0.89(-2.08%) |
Sep 29, 2022 | 43.40 | 43.71 | 42.74 | 42.89 | 4,215,181 | -0.74(-1.69%) |
Sep 28, 2022 | 42.79 | 43.83 | 42.06 | 43.63 | 6,546,294 | +1.11(+2.62%) |
Sep 27, 2022 | 43.37 | 43.49 | 42.42 | 42.52 | 4,782,520 | -0.68(-1.58%) |
Sep 26, 2022 | 43.01 | 43.46 | 42.60 | 43.20 | 6,025,839 | +0.13(+0.31%) |
Sep 23, 2022 | 43.22 | 43.28 | 42.35 | 43.07 | 6,214,359 | -0.61(-1.41%) |
Sep 22, 2022 | 43.31 | 44.04 | 43.21 | 43.68 | 5,427,552 | +0.22(+0.51%) |
Sep 21, 2022 | 45.14 | 45.26 | 43.46 | 43.46 | 6,481,415 | -1.58(-3.52%) |
Sep 20, 2022 | 45.24 | 45.36 | 44.61 | 45.04 | 4,757,139 | -0.51(-1.12%) |
Sep 19, 2022 | 45.00 | 45.88 | 44.83 | 45.55 | 6,247,256 | +0.16(+0.36%) |
Sep 16, 2022 | 45.85 | 46.05 | 45.11 | 45.39 | 14,509,391 | -0.58(-1.25%) |
Sep 15, 2022 | 47.18 | 47.22 | 45.57 | 45.96 | 6,568,580 | -1.02(-2.17%) |
Sep 14, 2022 | 47.52 | 47.66 | 46.37 | 46.98 | 6,185,215 | -0.41(-0.87%) |
Sep 13, 2022 | 48.26 | 49.67 | 47.16 | 47.40 | 7,278,225 | -1.12(-2.32%) |
Sep 12, 2022 | 49.74 | 49.74 | 48.22 | 48.52 | 9,799,090 | -1.34(-2.70%) |
Sep 09, 2022 | 47.37 | 49.92 | 46.62 | 49.86 | 14,455,981 | +3.44(+7.40%) |
Sep 08, 2022 | 47.71 | 48.13 | 46.02 | 46.43 | 9,773,063 | -1.40(-2.93%) |
Sep 07, 2022 | 46.77 | 47.90 | 46.77 | 47.83 | 6,261,809 | +1.25(+2.68%) |
Sep 06, 2022 | 46.92 | 47.58 | 46.45 | 46.58 | 6,447,748 | +0.09(+0.19%) |
Sep 02, 2022 | 46.94 | 47.38 | 46.36 | 46.49 | 4,256,702 | -0.17(-0.37%) |
Sep 01, 2022 | 46.00 | 47.42 | 45.99 | 46.67 | 7,585,769 | +0.64(+1.40%) |
Aug 31, 2022 | 45.68 | 46.26 | 45.58 | 46.02 | 5,633,460 | +0.41(+0.91%) |
Aug 30, 2022 | 46.45 | 46.47 | 45.51 | 45.61 | 3,713,417 | -0.76(-1.64%) |
Aug 29, 2022 | 46.20 | 46.57 | 45.81 | 46.37 | 2,957,960 | -0.08(-0.17%) |
Aug 26, 2022 | 47.42 | 47.55 | 46.41 | 46.44 | 3,006,489 | -0.90(-1.91%) |
Aug 25, 2022 | 47.62 | 47.62 | 46.49 | 47.35 | 5,206,714 | -0.33(-0.68%) |
Aug 24, 2022 | 47.63 | 47.79 | 47.27 | 47.67 | 4,530,688 | +0.06(+0.12%) |
Aug 23, 2022 | 48.12 | 48.32 | 47.20 | 47.62 | 6,039,808 | -0.50(-1.04%) |
Aug 22, 2022 | 47.59 | 48.17 | 47.57 | 48.12 | 4,585,382 | +0.60(+1.25%) |
Aug 19, 2022 | 47.72 | 48.28 | 47.35 | 47.52 | 6,694,713 | -0.12(-0.24%) |
Aug 18, 2022 | 46.68 | 47.69 | 46.68 | 47.64 | 5,931,693 | +1.03(+2.20%) |
Aug 17, 2022 | 46.96 | 47.37 | 46.52 | 46.61 | 7,865,435 | -0.51(-1.08%) |
Aug 16, 2022 | 45.85 | 47.40 | 45.85 | 47.12 | 8,966,678 | +1.50(+3.28%) |
Aug 15, 2022 | 45.24 | 45.80 | 44.91 | 45.62 | 4,753,888 | +0.30(+0.66%) |
Aug 12, 2022 | 45.20 | 45.37 | 44.76 | 45.32 | 4,232,417 | +0.27(+0.60%) |
Aug 11, 2022 | 44.81 | 45.63 | 44.59 | 45.05 | 3,944,838 | +0.38(+0.85%) |
Aug 10, 2022 | 45.03 | 45.18 | 44.53 | 44.67 | 6,529,212 | -0.08(-0.17%) |
Aug 09, 2022 | 44.94 | 45.43 | 44.51 | 44.75 | 4,496,763 | -0.21(-0.47%) |
Aug 08, 2022 | 45.17 | 45.45 | 44.83 | 44.96 | 3,116,925 | -0.15(-0.34%) |
Aug 05, 2022 | 44.79 | 45.17 | 44.70 | 45.11 | 3,709,640 | +0.53(+1.18%) |
Aug 04, 2022 | 44.88 | 45.51 | 44.52 | 44.58 | 5,111,987 | -0.26(-0.57%) |
Aug 03, 2022 | 44.70 | 45.05 | 44.25 | 44.84 | 3,653,324 | +0.18(+0.41%) |
Aug 02, 2022 | 44.87 | 45.01 | 44.02 | 44.66 | 4,046,603 | +0.04(+0.09%) |
Aug 01, 2022 | 44.16 | 45.22 | 44.16 | 44.62 | 4,535,498 | +0.29(+0.65%) |
Jul 29, 2022 | 43.70 | 44.37 | 43.46 | 44.34 | 4,378,508 | +0.38(+0.87%) |
Jul 28, 2022 | 43.80 | 44.23 | 43.76 | 43.95 | 3,802,480 | +0.10(+0.22%) |
Jul 27, 2022 | 43.80 | 43.90 | 43.10 | 43.86 | 4,992,313 | -0.08(-0.17%) |
Jul 26, 2022 | 42.83 | 44.01 | 42.33 | 43.94 | 7,875,165 | +0.30(+0.68%) |
Jul 25, 2022 | 44.16 | 44.34 | 43.36 | 43.64 | 6,325,086 | -0.51(-1.15%) |
Jul 22, 2022 | 44.20 | 44.55 | 43.95 | 44.15 | 4,669,984 | -0.04(-0.09%) |
Jul 21, 2022 | 44.92 | 45.03 | 43.72 | 44.18 | 5,458,816 | -0.88(-1.95%) |
Jul 20, 2022 | 45.16 | 45.33 | 44.65 | 45.06 | 5,608,530 | -0.10(-0.21%) |
Jul 19, 2022 | 45.82 | 45.89 | 45.03 | 45.16 | 4,568,516 | -0.22(-0.48%) |
Jul 18, 2022 | 45.82 | 46.20 | 45.25 | 45.38 | 3,869,709 | -0.21(-0.46%) |
Jul 15, 2022 | 45.68 | 45.89 | 45.37 | 45.59 | 3,859,578 | +0.24(+0.53%) |
Jul 14, 2022 | 45.17 | 45.75 | 44.58 | 45.35 | 5,499,820 | -0.43(-0.94%) |
Jul 13, 2022 | 45.48 | 46.29 | 45.48 | 45.78 | 5,578,602 | +0.33(+0.74%) |
Jul 12, 2022 | 45.73 | 46.28 | 45.29 | 45.44 | 4,451,277 | -0.29(-0.63%) |
Jul 11, 2022 | 45.83 | 46.19 | 45.65 | 45.73 | 3,573,681 | -0.11(-0.25%) |
Jul 08, 2022 | 46.79 | 47.02 | 45.56 | 45.85 | 4,294,505 | -0.69(-1.48%) |
Jul 07, 2022 | 45.53 | 46.63 | 45.53 | 46.53 | 5,238,169 | +1.28(+2.83%) |
Jul 06, 2022 | 45.05 | 45.53 | 44.86 | 45.25 | 4,612,916 | +0.16(+0.36%) |
Jul 05, 2022 | 46.19 | 46.29 | 44.66 | 45.09 | 4,626,178 | -0.87(-1.89%) |