Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.25 | 45.27 | 45.24 | 45.26 | 1,640,202 | +0.03(+0.06%) |
Sep 29, 2022 | 45.23 | 45.32 | 45.21 | 45.23 | 2,547,217 | -0.06(-0.14%) |
Sep 28, 2022 | 45.32 | 45.34 | 45.17 | 45.30 | 3,872,360 | -0.05(-0.12%) |
Sep 27, 2022 | 45.38 | 45.41 | 45.35 | 45.35 | 1,498,425 | -0.03(-0.06%) |
Sep 26, 2022 | 45.41 | 45.45 | 45.34 | 45.38 | 2,593,198 | -0.05(-0.10%) |
Sep 23, 2022 | 45.41 | 45.49 | 45.41 | 45.42 | 2,806,825 | +0.00(+0.00%) |
Sep 22, 2022 | 45.40 | 45.44 | 45.36 | 45.42 | 1,858,763 | +0.08(+0.18%) |
Sep 21, 2022 | 45.38 | 45.38 | 45.32 | 45.34 | 1,067,702 | -0.00(-0.01%) |
Sep 20, 2022 | 45.35 | 45.39 | 45.34 | 45.35 | 1,158,808 | -0.02(-0.05%) |
Sep 19, 2022 | 45.31 | 45.37 | 45.31 | 45.37 | 1,197,286 | +0.05(+0.12%) |
Sep 16, 2022 | 45.33 | 45.35 | 45.25 | 45.32 | 2,596,068 | -0.02(-0.04%) |
Sep 15, 2022 | 45.34 | 45.37 | 45.33 | 45.33 | 846,077 | +0.00(+0.00%) |
Sep 14, 2022 | 45.29 | 45.34 | 45.29 | 45.33 | 2,021,320 | +0.04(+0.08%) |
Sep 13, 2022 | 45.36 | 45.36 | 45.28 | 45.30 | 2,754,696 | -0.07(-0.16%) |
Sep 12, 2022 | 45.40 | 45.40 | 45.34 | 45.37 | 1,190,998 | -0.01(-0.02%) |
Sep 09, 2022 | 45.37 | 45.40 | 45.34 | 45.38 | 756,021 | +0.04(+0.08%) |
Sep 08, 2022 | 45.37 | 45.37 | 45.33 | 45.34 | 706,433 | +0.00(+0.00%) |
Sep 07, 2022 | 45.29 | 45.34 | 45.29 | 45.34 | 1,030,371 | +0.04(+0.08%) |
Sep 06, 2022 | 45.29 | 45.33 | 45.26 | 45.31 | 1,235,657 | +0.05(+0.12%) |
Sep 02, 2022 | 45.28 | 45.31 | 45.25 | 45.25 | 1,233,554 | -0.01(-0.02%) |
Sep 01, 2022 | 45.22 | 45.31 | 45.22 | 45.26 | 1,505,344 | +0.03(+0.06%) |
Aug 31, 2022 | 45.24 | 45.26 | 45.22 | 45.24 | 1,784,787 | +0.03(+0.06%) |
Aug 30, 2022 | 45.21 | 45.25 | 45.20 | 45.21 | 1,093,073 | +0.01(+0.02%) |
Aug 29, 2022 | 45.16 | 45.25 | 45.16 | 45.20 | 1,111,532 | +0.04(+0.08%) |
Aug 26, 2022 | 45.23 | 45.25 | 45.16 | 45.16 | 1,428,665 | -0.04(-0.10%) |
Aug 25, 2022 | 45.19 | 45.22 | 45.19 | 45.21 | 1,063,886 | +0.02(+0.05%) |
Aug 24, 2022 | 45.20 | 45.20 | 45.17 | 45.19 | 701,596 | -0.00(-0.01%) |
Aug 23, 2022 | 45.22 | 45.22 | 45.17 | 45.19 | 920,500 | +0.02(+0.04%) |
Aug 22, 2022 | 45.18 | 45.20 | 45.17 | 45.17 | 1,027,024 | +0.01(+0.02%) |
Aug 19, 2022 | 45.20 | 45.23 | 45.16 | 45.16 | 1,102,309 | -0.04(-0.10%) |
Aug 18, 2022 | 45.25 | 45.25 | 45.20 | 45.21 | 1,103,122 | +0.00(+0.00%) |
Aug 17, 2022 | 45.10 | 45.25 | 45.10 | 45.21 | 3,551,919 | +0.10(+0.22%) |
Aug 16, 2022 | 45.17 | 45.17 | 45.10 | 45.11 | 950,796 | -0.04(-0.10%) |
Aug 15, 2022 | 45.16 | 45.16 | 45.11 | 45.16 | 1,059,990 | -0.01(-0.02%) |
Aug 12, 2022 | 45.15 | 45.16 | 45.11 | 45.16 | 815,648 | +0.06(+0.14%) |
Aug 11, 2022 | 45.11 | 45.15 | 45.10 | 45.10 | 878,429 | -0.16(-0.36%) |
Aug 10, 2022 | 45.12 | 45.26 | 45.07 | 45.26 | 1,425,107 | +0.22(+0.48%) |
Aug 09, 2022 | 45.11 | 45.11 | 45.05 | 45.05 | 929,341 | -0.04(-0.08%) |
Aug 08, 2022 | 45.04 | 45.09 | 45.04 | 45.08 | 974,998 | +0.04(+0.10%) |
Aug 05, 2022 | 45.07 | 45.08 | 45.03 | 45.04 | 841,449 | -0.04(-0.08%) |
Aug 04, 2022 | 45.07 | 45.10 | 45.05 | 45.07 | 815,441 | +0.04(+0.08%) |
Aug 03, 2022 | 45.07 | 45.07 | 45.03 | 45.04 | 1,145,302 | +0.00(+0.00%) |
Aug 02, 2022 | 45.01 | 45.06 | 45.00 | 45.04 | 1,005,069 | +0.02(+0.04%) |
Aug 01, 2022 | 45.05 | 45.05 | 44.96 | 45.02 | 1,801,985 | -0.02(-0.04%) |
Jul 29, 2022 | 44.98 | 45.04 | 44.91 | 45.04 | 3,438,491 | +0.02(+0.04%) |
Jul 28, 2022 | 44.93 | 45.04 | 44.93 | 45.02 | 2,133,772 | +0.04(+0.10%) |
Jul 27, 2022 | 44.92 | 44.98 | 44.88 | 44.98 | 1,145,278 | +0.08(+0.18%) |
Jul 26, 2022 | 44.93 | 44.95 | 44.86 | 44.90 | 1,245,424 | -0.03(-0.06%) |
Jul 25, 2022 | 44.98 | 45.01 | 44.91 | 44.92 | 1,899,187 | -0.10(-0.22%) |
Jul 22, 2022 | 44.96 | 45.02 | 44.94 | 45.02 | 1,041,506 | +0.04(+0.10%) |
Jul 21, 2022 | 45.02 | 45.07 | 44.95 | 44.98 | 3,376,077 | -0.04(-0.10%) |
Jul 20, 2022 | 44.98 | 45.07 | 44.97 | 45.02 | 1,544,156 | +0.04(+0.10%) |
Jul 19, 2022 | 44.96 | 45.01 | 44.96 | 44.98 | 1,275,807 | +0.03(+0.06%) |
Jul 18, 2022 | 44.92 | 44.98 | 44.91 | 44.95 | 960,546 | +0.01(+0.02%) |
Jul 15, 2022 | 44.86 | 44.96 | 44.86 | 44.94 | 1,068,427 | +0.04(+0.08%) |
Jul 14, 2022 | 44.81 | 44.91 | 44.78 | 44.91 | 1,258,237 | +0.04(+0.08%) |
Jul 13, 2022 | 44.75 | 44.88 | 44.68 | 44.87 | 2,420,176 | +0.13(+0.30%) |
Jul 12, 2022 | 44.77 | 44.84 | 44.68 | 44.74 | 2,635,983 | -0.09(-0.19%) |
Jul 11, 2022 | 44.74 | 44.84 | 44.74 | 44.82 | 1,303,657 | +0.09(+0.21%) |
Jul 08, 2022 | 44.74 | 44.83 | 44.73 | 44.73 | 1,037,760 | -0.05(-0.12%) |
Jul 07, 2022 | 44.75 | 44.83 | 44.75 | 44.78 | 1,132,617 | +0.01(+0.02%) |
Jul 06, 2022 | 44.82 | 44.83 | 44.73 | 44.77 | 1,804,345 | +0.00(+0.00%) |
Jul 05, 2022 | 44.71 | 44.80 | 44.71 | 44.77 | 2,440,995 | -0.03(-0.06%) |