Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.88 | 42.97 | 42.55 | 42.63 | 2,337,267 | -0.14(-0.33%) |
Sep 29, 2022 | 42.79 | 42.98 | 42.77 | 42.77 | 1,621,460 | -0.28(-0.66%) |
Sep 28, 2022 | 42.92 | 43.16 | 42.73 | 43.06 | 1,767,550 | +0.81(+1.92%) |
Sep 27, 2022 | 42.12 | 42.36 | 41.88 | 42.24 | 2,862,295 | +0.26(+0.61%) |
Sep 26, 2022 | 42.65 | 42.65 | 41.98 | 41.99 | 3,164,322 | -0.88(-2.05%) |
Sep 23, 2022 | 43.06 | 43.13 | 42.69 | 42.87 | 3,108,627 | -0.29(-0.68%) |
Sep 22, 2022 | 43.50 | 43.50 | 43.12 | 43.16 | 1,930,784 | -0.55(-1.25%) |
Sep 21, 2022 | 43.57 | 43.73 | 43.34 | 43.71 | 1,617,108 | +0.13(+0.30%) |
Sep 20, 2022 | 43.47 | 43.63 | 43.44 | 43.58 | 3,584,453 | -0.14(-0.32%) |
Sep 19, 2022 | 43.65 | 43.82 | 43.62 | 43.72 | 2,926,077 | -0.13(-0.30%) |
Sep 16, 2022 | 43.81 | 43.91 | 43.75 | 43.85 | 1,985,823 | +0.01(+0.02%) |
Sep 15, 2022 | 43.93 | 44.00 | 43.82 | 43.84 | 1,527,405 | -0.21(-0.47%) |
Sep 14, 2022 | 44.00 | 44.14 | 43.99 | 44.05 | 1,037,076 | +0.06(+0.13%) |
Sep 13, 2022 | 44.03 | 44.07 | 43.97 | 43.99 | 2,037,496 | -0.36(-0.81%) |
Sep 12, 2022 | 44.49 | 44.54 | 44.28 | 44.35 | 966,197 | +0.04(+0.09%) |
Sep 09, 2022 | 44.48 | 44.49 | 44.30 | 44.31 | 945,864 | -0.12(-0.28%) |
Sep 08, 2022 | 44.57 | 44.59 | 44.43 | 44.44 | 1,187,177 | -0.14(-0.32%) |
Sep 07, 2022 | 44.49 | 44.62 | 44.41 | 44.58 | 1,206,380 | +0.21(+0.47%) |
Sep 06, 2022 | 44.64 | 44.64 | 44.35 | 44.37 | 2,788,437 | -0.43(-0.97%) |
Sep 02, 2022 | 44.83 | 44.92 | 44.73 | 44.80 | 1,525,898 | +0.13(+0.30%) |
Sep 01, 2022 | 44.72 | 44.77 | 44.49 | 44.67 | 3,031,516 | -0.20(-0.45%) |
Aug 31, 2022 | 44.97 | 45.06 | 44.83 | 44.87 | 751,756 | -0.12(-0.27%) |
Aug 30, 2022 | 44.97 | 45.12 | 44.85 | 44.99 | 907,437 | +0.03(+0.06%) |
Aug 29, 2022 | 44.98 | 45.04 | 44.95 | 44.97 | 1,415,919 | -0.27(-0.60%) |
Aug 26, 2022 | 45.26 | 45.37 | 45.17 | 45.24 | 999,935 | -0.11(-0.25%) |
Aug 25, 2022 | 45.06 | 45.36 | 45.04 | 45.35 | 831,660 | +0.32(+0.71%) |
Aug 24, 2022 | 45.08 | 45.15 | 45.03 | 45.03 | 794,309 | -0.20(-0.44%) |
Aug 23, 2022 | 45.19 | 45.45 | 45.19 | 45.23 | 1,125,168 | -0.03(-0.06%) |
Aug 22, 2022 | 45.33 | 45.41 | 45.24 | 45.26 | 1,000,827 | -0.26(-0.58%) |
Aug 19, 2022 | 45.48 | 45.56 | 45.36 | 45.52 | 1,395,955 | -0.25(-0.56%) |
Aug 18, 2022 | 45.80 | 45.91 | 45.75 | 45.78 | 1,145,694 | +0.06(+0.12%) |
Aug 17, 2022 | 45.71 | 45.83 | 45.63 | 45.72 | 1,056,655 | -0.25(-0.53%) |
Aug 16, 2022 | 46.08 | 46.08 | 45.90 | 45.97 | 1,884,405 | -0.11(-0.25%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.99 | 46.08 | 1,038,686 | +0.13(+0.29%) |
Aug 12, 2022 | 45.86 | 45.95 | 45.80 | 45.95 | 1,181,575 | +0.17(+0.37%) |
Aug 11, 2022 | 46.12 | 46.17 | 45.77 | 45.78 | 1,173,723 | -0.20(-0.43%) |
Aug 10, 2022 | 46.12 | 46.20 | 45.95 | 45.98 | 970,049 | +0.17(+0.37%) |
Aug 09, 2022 | 45.76 | 45.84 | 45.73 | 45.81 | 803,969 | -0.07(-0.14%) |
Aug 08, 2022 | 45.79 | 45.92 | 45.79 | 45.87 | 1,119,591 | +0.21(+0.45%) |
Aug 05, 2022 | 45.58 | 45.73 | 45.52 | 45.66 | 1,784,778 | -0.45(-0.98%) |
Aug 04, 2022 | 46.22 | 46.26 | 46.11 | 46.12 | 1,283,201 | +0.07(+0.14%) |
Aug 03, 2022 | 45.81 | 46.06 | 45.69 | 46.05 | 1,381,461 | +0.20(+0.43%) |
Aug 02, 2022 | 46.48 | 46.50 | 45.84 | 45.85 | 1,221,962 | -0.63(-1.36%) |
Aug 01, 2022 | 46.36 | 46.54 | 46.36 | 46.49 | 1,175,248 | +0.12(+0.26%) |
Jul 29, 2022 | 46.28 | 46.45 | 46.23 | 46.37 | 1,546,743 | +0.02(+0.04%) |
Jul 28, 2022 | 46.24 | 46.37 | 46.22 | 46.35 | 1,744,338 | +0.41(+0.90%) |
Jul 27, 2022 | 45.78 | 46.03 | 45.78 | 45.93 | 859,108 | +0.24(+0.52%) |
Jul 26, 2022 | 45.90 | 45.98 | 45.66 | 45.70 | 900,047 | -0.03(-0.06%) |
Jul 25, 2022 | 45.60 | 45.74 | 45.60 | 45.73 | 1,264,144 | -0.04(-0.08%) |
Jul 22, 2022 | 45.69 | 45.91 | 45.68 | 45.76 | 978,879 | +0.31(+0.68%) |
Jul 21, 2022 | 45.19 | 45.46 | 45.16 | 45.45 | 1,331,642 | +0.41(+0.92%) |
Jul 20, 2022 | 45.24 | 45.31 | 45.03 | 45.04 | 1,049,525 | -0.11(-0.25%) |
Jul 19, 2022 | 45.21 | 45.27 | 45.12 | 45.15 | 973,545 | -0.09(-0.21%) |
Jul 18, 2022 | 45.11 | 45.25 | 45.09 | 45.25 | 1,265,696 | +0.00(+0.00%) |
Jul 15, 2022 | 45.04 | 45.28 | 45.04 | 45.25 | 2,070,266 | +0.15(+0.33%) |
Jul 14, 2022 | 44.95 | 45.13 | 44.86 | 45.10 | 2,077,372 | -0.14(-0.31%) |
Jul 13, 2022 | 44.73 | 45.26 | 44.73 | 45.24 | 3,676,572 | +0.18(+0.40%) |
Jul 12, 2022 | 45.11 | 45.21 | 45.05 | 45.06 | 1,273,766 | +0.06(+0.13%) |
Jul 11, 2022 | 44.94 | 45.10 | 44.94 | 45.00 | 1,085,612 | +0.16(+0.36%) |
Jul 08, 2022 | 44.90 | 44.92 | 44.79 | 44.84 | 1,090,172 | -0.04(-0.08%) |
Jul 07, 2022 | 45.07 | 45.07 | 44.85 | 44.88 | 1,044,417 | -0.18(-0.40%) |
Jul 06, 2022 | 45.47 | 45.53 | 45.04 | 45.06 | 2,322,470 | -0.25(-0.56%) |
Jul 05, 2022 | 45.26 | 45.41 | 45.22 | 45.31 | 1,918,374 | +0.04(+0.08%) |