Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.27 | 42.53 | 41.90 | 41.92 | 3,773,864 | -0.83(-1.95%) |
Sep 29, 2022 | 42.77 | 43.06 | 42.43 | 42.75 | 8,375,614 | +0.45(+1.06%) |
Sep 28, 2022 | 41.41 | 42.47 | 41.24 | 42.30 | 4,761,172 | +0.89(+2.15%) |
Sep 27, 2022 | 42.32 | 42.51 | 41.26 | 41.41 | 5,595,547 | -0.49(-1.16%) |
Sep 26, 2022 | 42.25 | 42.43 | 41.58 | 41.90 | 5,215,418 | -0.03(-0.07%) |
Sep 23, 2022 | 42.55 | 42.58 | 41.65 | 41.93 | 3,362,962 | -1.73(-3.96%) |
Sep 22, 2022 | 43.93 | 43.98 | 43.52 | 43.66 | 3,012,397 | +0.12(+0.29%) |
Sep 21, 2022 | 43.39 | 44.15 | 43.36 | 43.53 | 3,516,809 | +0.30(+0.69%) |
Sep 20, 2022 | 43.34 | 43.45 | 43.06 | 43.24 | 1,850,656 | -0.11(-0.26%) |
Sep 19, 2022 | 43.02 | 43.37 | 42.98 | 43.35 | 1,476,269 | +0.16(+0.38%) |
Sep 16, 2022 | 43.32 | 43.35 | 42.98 | 43.19 | 2,122,320 | -0.21(-0.48%) |
Sep 15, 2022 | 43.47 | 43.70 | 43.30 | 43.40 | 2,067,645 | -0.51(-1.15%) |
Sep 14, 2022 | 43.95 | 44.12 | 43.71 | 43.91 | 2,395,437 | +0.03(+0.07%) |
Sep 13, 2022 | 44.67 | 44.78 | 43.88 | 43.88 | 2,428,782 | -0.90(-2.01%) |
Sep 12, 2022 | 44.91 | 45.04 | 44.77 | 44.77 | 2,521,342 | +0.78(+1.78%) |
Sep 09, 2022 | 43.95 | 44.11 | 43.75 | 43.99 | 2,910,061 | +1.01(+2.36%) |
Sep 08, 2022 | 42.64 | 43.12 | 42.55 | 42.98 | 2,765,220 | -0.33(-0.77%) |
Sep 07, 2022 | 42.83 | 43.31 | 42.82 | 43.31 | 1,776,464 | +0.48(+1.12%) |
Sep 06, 2022 | 43.17 | 43.40 | 42.76 | 42.83 | 2,457,817 | +0.19(+0.45%) |
Sep 02, 2022 | 43.11 | 43.35 | 42.51 | 42.64 | 1,911,681 | -0.30(-0.69%) |
Sep 01, 2022 | 42.95 | 42.98 | 42.59 | 42.94 | 2,139,898 | -0.46(-1.06%) |
Aug 31, 2022 | 43.85 | 43.97 | 43.37 | 43.40 | 1,682,343 | -0.34(-0.79%) |
Aug 30, 2022 | 44.17 | 44.23 | 43.69 | 43.74 | 1,806,669 | -0.19(-0.44%) |
Aug 29, 2022 | 43.94 | 44.17 | 43.89 | 43.93 | 1,585,948 | -0.07(-0.15%) |
Aug 26, 2022 | 44.83 | 44.93 | 43.95 | 44.00 | 1,748,593 | -0.95(-2.11%) |
Aug 25, 2022 | 44.71 | 44.95 | 44.45 | 44.95 | 1,276,237 | +0.07(+0.15%) |
Aug 24, 2022 | 44.73 | 45.13 | 44.62 | 44.88 | 1,764,638 | +0.33(+0.75%) |
Aug 23, 2022 | 44.42 | 44.77 | 44.36 | 44.55 | 1,685,270 | -0.41(-0.91%) |
Aug 22, 2022 | 45.21 | 45.40 | 44.89 | 44.96 | 1,730,194 | -0.37(-0.82%) |
Aug 19, 2022 | 45.35 | 45.54 | 45.18 | 45.33 | 1,830,515 | +0.06(+0.13%) |
Aug 18, 2022 | 45.24 | 45.31 | 45.01 | 45.27 | 2,737,895 | -0.29(-0.63%) |
Aug 17, 2022 | 45.40 | 45.65 | 45.32 | 45.56 | 2,638,629 | +0.00(+0.00%) |
Aug 16, 2022 | 45.15 | 45.68 | 45.10 | 45.56 | 2,676,225 | -0.15(-0.33%) |
Aug 15, 2022 | 45.48 | 45.74 | 45.42 | 45.71 | 3,401,291 | +0.03(+0.06%) |
Aug 12, 2022 | 45.21 | 45.70 | 44.99 | 45.68 | 4,822,098 | +0.12(+0.27%) |
Aug 11, 2022 | 45.62 | 45.85 | 45.53 | 45.56 | 1,923,802 | -0.70(-1.51%) |
Aug 10, 2022 | 46.18 | 46.35 | 46.11 | 46.26 | 2,050,818 | +0.51(+1.11%) |
Aug 09, 2022 | 46.10 | 46.21 | 45.70 | 45.75 | 3,018,650 | -0.54(-1.18%) |
Aug 08, 2022 | 46.43 | 46.57 | 46.22 | 46.30 | 1,822,444 | +0.33(+0.73%) |
Aug 05, 2022 | 45.95 | 46.04 | 45.61 | 45.96 | 1,914,632 | -0.33(-0.72%) |
Aug 04, 2022 | 46.31 | 46.45 | 46.05 | 46.30 | 1,673,080 | +0.05(+0.11%) |
Aug 03, 2022 | 45.89 | 46.34 | 45.85 | 46.24 | 2,260,916 | +0.29(+0.64%) |
Aug 02, 2022 | 46.59 | 46.65 | 45.91 | 45.95 | 2,354,662 | -0.39(-0.84%) |
Aug 01, 2022 | 46.32 | 46.60 | 46.24 | 46.34 | 2,548,623 | +0.23(+0.49%) |
Jul 29, 2022 | 45.85 | 46.24 | 45.67 | 46.11 | 5,315,780 | +0.30(+0.66%) |
Jul 28, 2022 | 45.61 | 45.88 | 45.36 | 45.81 | 2,446,960 | -0.09(-0.21%) |
Jul 27, 2022 | 46.10 | 46.20 | 45.45 | 45.90 | 4,102,794 | -0.39(-0.84%) |
Jul 26, 2022 | 45.74 | 46.54 | 45.45 | 46.29 | 8,768,763 | +1.62(+3.63%) |
Jul 25, 2022 | 44.86 | 44.86 | 44.50 | 44.67 | 1,915,524 | +0.11(+0.26%) |
Jul 22, 2022 | 44.39 | 44.68 | 44.31 | 44.56 | 1,730,056 | +0.34(+0.77%) |
Jul 21, 2022 | 43.74 | 44.24 | 43.61 | 44.22 | 1,869,574 | +0.09(+0.19%) |
Jul 20, 2022 | 44.56 | 44.63 | 44.00 | 44.13 | 2,138,338 | -0.69(-1.54%) |
Jul 19, 2022 | 45.28 | 45.35 | 44.73 | 44.82 | 3,301,979 | +1.29(+2.96%) |
Jul 18, 2022 | 44.01 | 44.16 | 43.49 | 43.53 | 1,971,972 | -0.26(-0.58%) |
Jul 15, 2022 | 43.88 | 44.04 | 43.68 | 43.79 | 2,038,856 | +0.27(+0.61%) |
Jul 14, 2022 | 43.47 | 43.57 | 43.14 | 43.52 | 2,086,469 | -0.32(-0.73%) |
Jul 13, 2022 | 43.27 | 44.19 | 43.24 | 43.85 | 2,358,639 | +0.24(+0.54%) |
Jul 12, 2022 | 43.53 | 44.04 | 43.44 | 43.61 | 2,602,062 | +0.23(+0.52%) |
Jul 11, 2022 | 43.46 | 43.60 | 43.29 | 43.38 | 1,864,166 | -0.33(-0.76%) |
Jul 08, 2022 | 43.60 | 43.99 | 43.53 | 43.71 | 2,310,393 | +0.00(+0.00%) |
Jul 07, 2022 | 43.61 | 43.75 | 43.52 | 43.71 | 1,985,901 | -0.05(-0.11%) |
Jul 06, 2022 | 43.72 | 43.93 | 43.63 | 43.76 | 2,389,809 | +0.32(+0.74%) |
Jul 05, 2022 | 43.05 | 43.46 | 42.92 | 43.44 | 2,474,058 | -0.43(-0.97%) |