Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.22 | 43.31 | 42.04 | 42.22 | 5,829,453 | -0.90(-2.08%) |
Sep 29, 2022 | 43.63 | 43.94 | 42.96 | 43.12 | 4,193,031 | -0.74(-1.69%) |
Sep 28, 2022 | 43.01 | 44.06 | 42.28 | 43.86 | 6,511,895 | +1.12(+2.62%) |
Sep 27, 2022 | 43.60 | 43.72 | 42.64 | 42.74 | 4,757,389 | -0.69(-1.58%) |
Sep 26, 2022 | 43.24 | 43.69 | 42.83 | 43.43 | 5,994,175 | +0.14(+0.31%) |
Sep 23, 2022 | 43.45 | 43.51 | 42.57 | 43.29 | 6,181,705 | -0.62(-1.41%) |
Sep 22, 2022 | 43.53 | 44.27 | 43.44 | 43.91 | 5,399,031 | +0.22(+0.51%) |
Sep 21, 2022 | 45.38 | 45.50 | 43.69 | 43.69 | 6,447,357 | -1.59(-3.52%) |
Sep 20, 2022 | 45.47 | 45.60 | 44.85 | 45.28 | 4,732,142 | -0.51(-1.12%) |
Sep 19, 2022 | 45.24 | 46.12 | 45.07 | 45.79 | 6,214,429 | +0.16(+0.36%) |
Sep 16, 2022 | 46.09 | 46.29 | 45.35 | 45.63 | 14,433,148 | -0.58(-1.25%) |
Sep 15, 2022 | 47.43 | 47.47 | 45.81 | 46.21 | 6,534,064 | -1.02(-2.17%) |
Sep 14, 2022 | 47.77 | 47.92 | 46.62 | 47.23 | 6,152,713 | -0.41(-0.87%) |
Sep 13, 2022 | 48.51 | 49.93 | 47.41 | 47.65 | 7,239,980 | -1.13(-2.31%) |
Sep 12, 2022 | 50.00 | 50.00 | 48.47 | 48.77 | 9,747,599 | -1.35(-2.70%) |
Sep 09, 2022 | 47.62 | 50.18 | 46.86 | 50.13 | 14,380,019 | +3.45(+7.40%) |
Sep 08, 2022 | 47.96 | 48.39 | 46.26 | 46.67 | 9,721,709 | -1.41(-2.93%) |
Sep 07, 2022 | 47.02 | 48.16 | 47.02 | 48.08 | 6,228,905 | +1.25(+2.68%) |
Sep 06, 2022 | 47.17 | 47.83 | 46.69 | 46.83 | 6,413,867 | +0.09(+0.19%) |
Sep 02, 2022 | 47.19 | 47.63 | 46.60 | 46.74 | 4,234,334 | -0.17(-0.37%) |
Sep 01, 2022 | 46.25 | 47.67 | 46.24 | 46.91 | 7,545,908 | +0.65(+1.40%) |
Aug 31, 2022 | 45.92 | 46.51 | 45.82 | 46.27 | 5,603,858 | +0.41(+0.91%) |
Aug 30, 2022 | 46.70 | 46.72 | 45.75 | 45.85 | 3,693,904 | -0.76(-1.64%) |
Aug 29, 2022 | 46.44 | 46.82 | 46.05 | 46.61 | 2,942,417 | -0.08(-0.17%) |
Aug 26, 2022 | 47.67 | 47.80 | 46.66 | 46.69 | 2,990,690 | -0.91(-1.91%) |
Aug 25, 2022 | 47.87 | 47.87 | 46.74 | 47.60 | 5,179,354 | -0.33(-0.68%) |
Aug 24, 2022 | 47.88 | 48.05 | 47.52 | 47.93 | 4,506,881 | +0.06(+0.12%) |
Aug 23, 2022 | 48.37 | 48.58 | 47.45 | 47.87 | 6,008,071 | -0.50(-1.04%) |
Aug 22, 2022 | 47.84 | 48.42 | 47.82 | 48.37 | 4,561,287 | +0.60(+1.25%) |
Aug 19, 2022 | 47.97 | 48.53 | 47.60 | 47.77 | 6,659,535 | -0.12(-0.24%) |
Aug 18, 2022 | 46.92 | 47.94 | 46.92 | 47.89 | 5,900,524 | +1.03(+2.20%) |
Aug 17, 2022 | 47.21 | 47.62 | 46.77 | 46.85 | 7,824,105 | -0.51(-1.08%) |
Aug 16, 2022 | 46.09 | 47.66 | 46.09 | 47.37 | 8,919,561 | +1.51(+3.28%) |
Aug 15, 2022 | 45.47 | 46.04 | 45.15 | 45.86 | 4,728,908 | +0.30(+0.66%) |
Aug 12, 2022 | 45.44 | 45.61 | 44.99 | 45.56 | 4,210,177 | +0.27(+0.60%) |
Aug 11, 2022 | 45.05 | 45.87 | 44.83 | 45.29 | 3,924,109 | +0.38(+0.85%) |
Aug 10, 2022 | 45.27 | 45.42 | 44.76 | 44.91 | 6,494,903 | -0.08(-0.17%) |
Aug 09, 2022 | 45.18 | 45.67 | 44.74 | 44.98 | 4,473,134 | -0.21(-0.47%) |
Aug 08, 2022 | 45.41 | 45.69 | 45.07 | 45.19 | 3,100,546 | -0.15(-0.34%) |
Aug 05, 2022 | 45.03 | 45.41 | 44.94 | 45.35 | 3,690,147 | +0.53(+1.18%) |
Aug 04, 2022 | 45.12 | 45.75 | 44.75 | 44.82 | 5,085,125 | -0.26(-0.57%) |
Aug 03, 2022 | 44.94 | 45.29 | 44.48 | 45.08 | 3,634,127 | +0.18(+0.41%) |
Aug 02, 2022 | 45.11 | 45.25 | 44.25 | 44.90 | 4,025,339 | +0.04(+0.09%) |
Aug 01, 2022 | 44.40 | 45.46 | 44.40 | 44.86 | 4,511,665 | +0.29(+0.65%) |
Jul 29, 2022 | 43.93 | 44.61 | 43.69 | 44.57 | 4,355,501 | +0.38(+0.87%) |
Jul 28, 2022 | 44.03 | 44.47 | 43.99 | 44.19 | 3,782,499 | +0.10(+0.22%) |
Jul 27, 2022 | 44.03 | 44.13 | 43.32 | 44.09 | 4,966,080 | -0.08(-0.17%) |
Jul 26, 2022 | 43.05 | 44.24 | 42.56 | 44.17 | 7,833,783 | +0.30(+0.68%) |
Jul 25, 2022 | 44.39 | 44.57 | 43.59 | 43.87 | 6,291,850 | -0.51(-1.15%) |
Jul 22, 2022 | 44.44 | 44.79 | 44.18 | 44.38 | 4,645,444 | -0.04(-0.09%) |
Jul 21, 2022 | 45.16 | 45.27 | 43.95 | 44.42 | 5,430,131 | -0.88(-1.95%) |
Jul 20, 2022 | 45.40 | 45.57 | 44.89 | 45.30 | 5,579,059 | -0.10(-0.21%) |
Jul 19, 2022 | 46.06 | 46.13 | 45.27 | 45.40 | 4,544,510 | -0.22(-0.48%) |
Jul 18, 2022 | 46.06 | 46.44 | 45.49 | 45.62 | 3,849,375 | -0.21(-0.46%) |
Jul 15, 2022 | 45.92 | 46.14 | 45.61 | 45.83 | 3,839,297 | +0.24(+0.53%) |
Jul 14, 2022 | 45.41 | 45.99 | 44.81 | 45.59 | 5,470,920 | -0.43(-0.94%) |
Jul 13, 2022 | 45.72 | 46.54 | 45.72 | 46.02 | 5,549,288 | +0.34(+0.74%) |
Jul 12, 2022 | 45.97 | 46.52 | 45.53 | 45.68 | 4,427,887 | -0.29(-0.63%) |
Jul 11, 2022 | 46.07 | 46.43 | 45.90 | 45.97 | 3,554,902 | -0.12(-0.25%) |
Jul 08, 2022 | 47.04 | 47.27 | 45.80 | 46.09 | 4,271,938 | -0.69(-1.48%) |
Jul 07, 2022 | 45.77 | 46.87 | 45.77 | 46.78 | 5,210,644 | +1.29(+2.83%) |
Jul 06, 2022 | 45.29 | 45.77 | 45.10 | 45.49 | 4,588,676 | +0.16(+0.36%) |
Jul 05, 2022 | 46.43 | 46.54 | 44.90 | 45.33 | 4,601,868 | -0.87(-1.89%) |