Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.06 | 40.69 | 40.06 | 40.24 | 8,014,259 | -0.30(-0.75%) |
Sep 29, 2022 | 40.59 | 40.62 | 40.04 | 40.55 | 14,373,737 | -1.02(-2.46%) |
Sep 28, 2022 | 40.77 | 41.68 | 40.65 | 41.57 | 6,067,135 | +0.32(+0.78%) |
Sep 27, 2022 | 41.68 | 42.11 | 41.08 | 41.24 | 6,992,829 | -0.16(-0.39%) |
Sep 26, 2022 | 41.69 | 41.88 | 41.40 | 41.41 | 5,074,816 | +0.20(+0.48%) |
Sep 23, 2022 | 41.25 | 41.35 | 40.98 | 41.21 | 4,915,646 | -0.78(-1.85%) |
Sep 22, 2022 | 42.34 | 42.51 | 41.96 | 41.98 | 2,784,815 | -0.25(-0.58%) |
Sep 21, 2022 | 42.96 | 42.99 | 42.22 | 42.23 | 7,490,511 | -1.29(-2.96%) |
Sep 20, 2022 | 43.62 | 43.85 | 43.39 | 43.51 | 2,930,858 | -0.26(-0.60%) |
Sep 19, 2022 | 43.33 | 43.78 | 43.33 | 43.78 | 2,784,594 | +0.10(+0.24%) |
Sep 16, 2022 | 43.91 | 43.96 | 43.49 | 43.67 | 3,775,282 | -0.88(-1.97%) |
Sep 15, 2022 | 44.67 | 45.04 | 44.45 | 44.55 | 3,170,726 | -0.37(-0.82%) |
Sep 14, 2022 | 44.86 | 45.00 | 44.61 | 44.92 | 4,001,975 | +0.08(+0.17%) |
Sep 13, 2022 | 45.25 | 45.54 | 44.77 | 44.85 | 6,891,375 | -1.54(-3.32%) |
Sep 12, 2022 | 45.96 | 46.41 | 45.79 | 46.39 | 4,013,986 | +0.66(+1.45%) |
Sep 09, 2022 | 45.62 | 45.95 | 45.60 | 45.73 | 2,765,709 | +0.88(+1.96%) |
Sep 08, 2022 | 44.72 | 44.93 | 44.45 | 44.85 | 3,289,885 | -0.59(-1.29%) |
Sep 07, 2022 | 44.85 | 45.49 | 44.77 | 45.43 | 4,080,760 | +0.62(+1.39%) |
Sep 06, 2022 | 45.29 | 45.31 | 44.79 | 44.81 | 3,772,491 | -0.88(-1.92%) |
Sep 02, 2022 | 46.16 | 46.27 | 45.64 | 45.69 | 3,361,037 | -0.85(-1.83%) |
Sep 01, 2022 | 46.47 | 46.64 | 46.03 | 46.54 | 5,508,778 | -0.44(-0.95%) |
Aug 31, 2022 | 47.08 | 47.58 | 46.83 | 46.98 | 6,218,471 | +0.85(+1.84%) |
Aug 30, 2022 | 46.95 | 47.05 | 45.94 | 46.13 | 5,475,926 | -1.10(-2.32%) |
Aug 29, 2022 | 47.53 | 48.10 | 47.21 | 47.23 | 7,716,413 | -0.41(-0.85%) |
Aug 26, 2022 | 48.99 | 49.10 | 47.56 | 47.64 | 8,623,307 | -0.39(-0.81%) |
Aug 25, 2022 | 47.13 | 48.04 | 46.92 | 48.02 | 4,530,902 | +1.93(+4.18%) |
Aug 24, 2022 | 45.26 | 46.52 | 45.06 | 46.10 | 6,794,271 | +0.00(+0.00%) |
Aug 23, 2022 | 46.00 | 46.18 | 45.50 | 46.10 | 5,060,418 | +0.09(+0.18%) |
Aug 22, 2022 | 45.87 | 46.22 | 45.85 | 46.01 | 2,784,784 | +0.18(+0.39%) |
Aug 19, 2022 | 46.01 | 46.19 | 45.72 | 45.83 | 2,141,107 | -0.33(-0.72%) |
Aug 18, 2022 | 46.42 | 46.42 | 45.85 | 46.16 | 3,636,717 | -0.45(-0.97%) |
Aug 17, 2022 | 46.62 | 46.89 | 46.50 | 46.62 | 4,599,538 | -0.14(-0.30%) |
Aug 16, 2022 | 46.61 | 46.92 | 46.54 | 46.76 | 3,353,837 | -0.28(-0.60%) |
Aug 15, 2022 | 46.92 | 47.15 | 46.64 | 47.04 | 3,709,959 | -0.22(-0.46%) |
Aug 12, 2022 | 46.62 | 47.26 | 46.47 | 47.26 | 3,974,269 | +0.13(+0.28%) |
Aug 11, 2022 | 46.96 | 47.96 | 46.95 | 47.13 | 6,497,196 | +0.84(+1.82%) |
Aug 10, 2022 | 46.04 | 46.36 | 45.60 | 46.28 | 3,676,708 | +0.00(+0.00%) |
Aug 09, 2022 | 46.51 | 46.72 | 46.18 | 46.28 | 2,028,865 | -0.27(-0.59%) |
Aug 08, 2022 | 46.79 | 47.00 | 46.47 | 46.56 | 3,587,654 | -0.35(-0.75%) |
Aug 05, 2022 | 46.74 | 47.00 | 46.52 | 46.91 | 3,282,532 | -0.37(-0.78%) |
Aug 04, 2022 | 47.44 | 47.84 | 47.05 | 47.28 | 3,712,777 | +0.71(+1.52%) |
Aug 03, 2022 | 46.17 | 46.67 | 45.86 | 46.57 | 3,977,910 | +0.40(+0.86%) |
Aug 02, 2022 | 45.58 | 46.83 | 45.50 | 46.17 | 11,526,331 | -0.26(-0.57%) |
Aug 01, 2022 | 46.46 | 46.66 | 45.93 | 46.44 | 8,847,627 | -0.55(-1.17%) |
Jul 29, 2022 | 46.97 | 47.09 | 46.58 | 46.98 | 7,064,819 | -1.53(-3.16%) |
Jul 28, 2022 | 48.84 | 48.90 | 47.82 | 48.52 | 4,597,117 | -0.55(-1.12%) |
Jul 27, 2022 | 48.77 | 49.14 | 48.24 | 49.06 | 4,060,301 | +0.48(+0.99%) |
Jul 26, 2022 | 49.14 | 49.36 | 48.49 | 48.58 | 4,526,333 | -0.21(-0.43%) |
Jul 25, 2022 | 48.67 | 48.87 | 48.44 | 48.79 | 3,827,748 | +0.23(+0.47%) |
Jul 22, 2022 | 49.39 | 49.39 | 48.40 | 48.56 | 4,134,215 | -1.14(-2.30%) |
Jul 21, 2022 | 49.24 | 49.74 | 49.24 | 49.71 | 5,057,644 | +0.34(+0.69%) |
Jul 20, 2022 | 49.54 | 49.79 | 49.12 | 49.37 | 4,863,920 | -0.40(-0.80%) |
Jul 19, 2022 | 49.59 | 49.81 | 49.30 | 49.76 | 3,019,770 | +0.45(+0.92%) |
Jul 18, 2022 | 49.63 | 50.09 | 49.19 | 49.31 | 3,210,584 | +0.79(+1.64%) |
Jul 15, 2022 | 48.44 | 48.53 | 47.65 | 48.52 | 5,275,390 | -0.56(-1.14%) |
Jul 14, 2022 | 49.40 | 49.45 | 48.76 | 49.07 | 5,888,659 | -0.61(-1.22%) |
Jul 13, 2022 | 49.02 | 50.10 | 48.98 | 49.68 | 5,524,320 | -0.23(-0.45%) |
Jul 12, 2022 | 49.92 | 50.17 | 49.55 | 49.91 | 8,029,056 | -0.26(-0.51%) |
Jul 11, 2022 | 50.79 | 50.79 | 50.01 | 50.16 | 11,326,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.52 | 52.88 | 52.12 | 52.50 | 5,089,208 | -0.47(-0.89%) |
Jul 07, 2022 | 52.40 | 53.20 | 52.38 | 52.97 | 6,403,570 | +1.16(+2.24%) |
Jul 06, 2022 | 52.05 | 52.14 | 51.24 | 51.81 | 7,893,766 | -0.78(-1.49%) |
Jul 05, 2022 | 51.67 | 52.64 | 51.37 | 52.59 | 10,457,372 | -0.20(-0.38%) |