Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.27 | 41.68 | 40.86 | 40.89 | 24,574,216 | -0.37(-0.91%) |
Sep 29, 2022 | 41.50 | 41.69 | 41.07 | 41.26 | 14,498,904 | -0.25(-0.61%) |
Sep 28, 2022 | 41.74 | 41.87 | 41.31 | 41.52 | 17,692,812 | +0.32(+0.77%) |
Sep 27, 2022 | 41.32 | 41.66 | 40.87 | 41.20 | 23,102,764 | +0.24(+0.59%) |
Sep 26, 2022 | 40.94 | 41.42 | 40.81 | 40.95 | 19,989,804 | -0.23(-0.57%) |
Sep 23, 2022 | 41.52 | 41.64 | 40.72 | 41.19 | 20,196,428 | -0.46(-1.10%) |
Sep 22, 2022 | 40.81 | 42.05 | 40.67 | 41.65 | 19,802,676 | +0.61(+1.48%) |
Sep 21, 2022 | 41.87 | 42.03 | 41.02 | 41.04 | 18,732,846 | -0.79(-1.90%) |
Sep 20, 2022 | 42.05 | 42.30 | 41.52 | 41.83 | 16,446,750 | -0.63(-1.47%) |
Sep 19, 2022 | 42.68 | 42.87 | 41.84 | 42.46 | 17,395,670 | -0.55(-1.28%) |
Sep 16, 2022 | 43.07 | 43.56 | 42.65 | 43.01 | 32,779,652 | +0.08(+0.20%) |
Sep 15, 2022 | 43.09 | 43.25 | 42.70 | 42.93 | 16,909,914 | -0.20(-0.46%) |
Sep 14, 2022 | 43.17 | 43.37 | 42.78 | 43.12 | 18,371,482 | -0.04(-0.09%) |
Sep 13, 2022 | 44.04 | 44.22 | 43.00 | 43.16 | 17,765,424 | -1.47(-3.29%) |
Sep 12, 2022 | 44.93 | 45.18 | 44.56 | 44.63 | 14,703,861 | -0.07(-0.17%) |
Sep 09, 2022 | 44.10 | 44.84 | 44.01 | 44.70 | 18,738,422 | +0.71(+1.61%) |
Sep 08, 2022 | 43.00 | 44.03 | 42.86 | 43.99 | 19,550,342 | +0.89(+2.06%) |
Sep 07, 2022 | 42.70 | 43.18 | 42.40 | 43.10 | 16,456,560 | +0.35(+0.81%) |
Sep 06, 2022 | 42.95 | 43.39 | 42.54 | 42.76 | 18,355,534 | +0.06(+0.13%) |
Sep 02, 2022 | 43.67 | 43.73 | 42.54 | 42.70 | 15,776,386 | -0.87(-1.99%) |
Sep 01, 2022 | 42.18 | 43.59 | 42.18 | 43.57 | 21,346,158 | +1.31(+3.10%) |
Aug 31, 2022 | 42.99 | 43.25 | 42.17 | 42.26 | 28,276,726 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.79 | 42.84 | 17,444,552 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.09 | 43.20 | 14,373,700 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.81 | 43.64 | 43.75 | 17,708,300 | -1.01(-2.25%) |
Aug 25, 2022 | 44.40 | 44.80 | 44.17 | 44.76 | 15,526,091 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.86 | 44.27 | 44.32 | 16,638,348 | -0.54(-1.21%) |
Aug 23, 2022 | 45.24 | 45.25 | 44.63 | 44.86 | 17,386,168 | -0.83(-1.82%) |
Aug 22, 2022 | 45.98 | 46.16 | 45.54 | 45.69 | 14,553,451 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.20 | 45.53 | 45.93 | 16,427,768 | +0.53(+1.17%) |
Aug 18, 2022 | 46.15 | 46.27 | 45.21 | 45.39 | 20,240,842 | -0.64(-1.40%) |
Aug 17, 2022 | 46.39 | 46.59 | 46.02 | 46.04 | 14,556,481 | -0.55(-1.18%) |
Aug 16, 2022 | 46.14 | 46.89 | 46.12 | 46.59 | 13,777,229 | +0.10(+0.22%) |
Aug 15, 2022 | 46.69 | 46.78 | 46.15 | 46.49 | 16,904,694 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.08 | 45.37 | 46.82 | 27,649,180 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.67 | 45.12 | 47,135,636 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.76 | 46.14 | 46.67 | 18,568,606 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.82 | 46.27 | 46.51 | 12,944,233 | +0.20(+0.42%) |
Aug 08, 2022 | 46.15 | 46.54 | 45.73 | 46.32 | 17,204,670 | +0.28(+0.61%) |
Aug 05, 2022 | 46.38 | 46.69 | 45.84 | 46.04 | 17,526,234 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.76 | 45.98 | 46.59 | 18,219,164 | +0.00(+0.00%) |
Aug 03, 2022 | 46.52 | 46.79 | 46.10 | 46.59 | 17,892,332 | +0.16(+0.34%) |
Aug 02, 2022 | 47.56 | 48.09 | 46.37 | 46.43 | 19,041,468 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.86 | 47.29 | 21,092,784 | +0.09(+0.20%) |
Jul 29, 2022 | 47.24 | 47.38 | 46.05 | 47.20 | 26,796,444 | -0.20(-0.41%) |
Jul 28, 2022 | 47.51 | 48.90 | 45.88 | 47.39 | 41,708,236 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.45 | 47.46 | 48.17 | 20,716,984 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.00 | 47.95 | 48.49 | 17,934,576 | +0.49(+1.02%) |
Jul 25, 2022 | 47.60 | 48.10 | 47.60 | 48.00 | 14,011,430 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.24 | 47.50 | 11,790,413 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,288,728 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.71 | 46.84 | 47.12 | 13,775,786 | -0.51(-1.07%) |
Jul 19, 2022 | 47.32 | 47.76 | 46.92 | 47.63 | 14,453,342 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.84 | 47.06 | 16,975,652 | -0.93(-1.93%) |
Jul 15, 2022 | 47.32 | 48.13 | 46.76 | 47.98 | 21,446,806 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.83 | 46.94 | 47.65 | 15,112,058 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.50 | 47.76 | 48.02 | 13,938,410 | -0.23(-0.48%) |
Jul 12, 2022 | 48.85 | 48.94 | 47.94 | 48.25 | 15,777,795 | -0.79(-1.61%) |
Jul 11, 2022 | 49.14 | 49.83 | 48.91 | 49.04 | 13,937,352 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,215,346 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.64 | 48.95 | 49.53 | 19,238,990 | +0.62(+1.27%) |
Jul 06, 2022 | 47.88 | 49.11 | 47.83 | 48.91 | 22,977,464 | +1.03(+2.15%) |
Jul 05, 2022 | 47.98 | 48.11 | 46.73 | 47.88 | 19,860,584 | -0.62(-1.28%) |