Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.19 | 40.81 | 40.19 | 40.37 | 7,989,564 | -0.30(-0.75%) |
Sep 29, 2022 | 40.72 | 40.75 | 40.17 | 40.67 | 14,329,445 | -1.02(-2.46%) |
Sep 28, 2022 | 40.90 | 41.81 | 40.78 | 41.69 | 6,048,439 | +0.32(+0.78%) |
Sep 27, 2022 | 41.81 | 42.24 | 41.21 | 41.37 | 6,971,282 | -0.16(-0.39%) |
Sep 26, 2022 | 41.82 | 42.01 | 41.52 | 41.53 | 5,059,178 | +0.20(+0.48%) |
Sep 23, 2022 | 41.38 | 41.48 | 41.11 | 41.33 | 4,900,499 | -0.78(-1.85%) |
Sep 22, 2022 | 42.47 | 42.64 | 42.09 | 42.11 | 2,776,234 | -0.25(-0.58%) |
Sep 21, 2022 | 43.09 | 43.13 | 42.35 | 42.36 | 7,467,430 | -1.29(-2.96%) |
Sep 20, 2022 | 43.75 | 43.99 | 43.52 | 43.65 | 2,921,827 | -0.27(-0.60%) |
Sep 19, 2022 | 43.47 | 43.91 | 43.46 | 43.91 | 2,776,013 | +0.10(+0.24%) |
Sep 16, 2022 | 44.05 | 44.09 | 43.62 | 43.81 | 3,763,649 | -0.88(-1.97%) |
Sep 15, 2022 | 44.81 | 45.18 | 44.59 | 44.69 | 3,160,955 | -0.37(-0.82%) |
Sep 14, 2022 | 45.00 | 45.14 | 44.75 | 45.06 | 3,989,643 | +0.08(+0.17%) |
Sep 13, 2022 | 45.39 | 45.68 | 44.91 | 44.99 | 6,870,140 | -1.55(-3.32%) |
Sep 12, 2022 | 46.11 | 46.55 | 45.93 | 46.53 | 4,001,617 | +0.66(+1.45%) |
Sep 09, 2022 | 45.76 | 46.10 | 45.74 | 45.87 | 2,757,186 | +0.88(+1.96%) |
Sep 08, 2022 | 44.86 | 45.07 | 44.59 | 44.99 | 3,279,748 | -0.59(-1.29%) |
Sep 07, 2022 | 44.99 | 45.63 | 44.91 | 45.57 | 4,068,185 | +0.63(+1.39%) |
Sep 06, 2022 | 45.43 | 45.45 | 44.93 | 44.95 | 3,760,866 | -0.88(-1.92%) |
Sep 02, 2022 | 46.30 | 46.41 | 45.78 | 45.83 | 3,350,681 | -0.85(-1.83%) |
Sep 01, 2022 | 46.62 | 46.79 | 46.17 | 46.68 | 5,491,803 | -0.45(-0.95%) |
Aug 31, 2022 | 47.22 | 47.73 | 46.98 | 47.13 | 6,199,309 | +0.85(+1.84%) |
Aug 30, 2022 | 47.09 | 47.20 | 46.08 | 46.28 | 5,459,053 | -1.10(-2.32%) |
Aug 29, 2022 | 47.68 | 48.24 | 47.36 | 47.38 | 7,692,635 | -0.41(-0.85%) |
Aug 26, 2022 | 49.14 | 49.25 | 47.71 | 47.78 | 8,596,735 | -0.39(-0.81%) |
Aug 25, 2022 | 47.27 | 48.19 | 47.06 | 48.17 | 4,516,940 | +1.93(+4.18%) |
Aug 24, 2022 | 45.40 | 46.66 | 45.19 | 46.24 | 6,773,334 | +0.00(+0.00%) |
Aug 23, 2022 | 46.14 | 46.32 | 45.64 | 46.24 | 5,044,825 | +0.09(+0.18%) |
Aug 22, 2022 | 46.01 | 46.36 | 45.99 | 46.15 | 2,776,203 | +0.18(+0.39%) |
Aug 19, 2022 | 46.15 | 46.33 | 45.86 | 45.97 | 2,134,509 | -0.33(-0.72%) |
Aug 18, 2022 | 46.56 | 46.56 | 46.00 | 46.30 | 3,625,510 | -0.46(-0.97%) |
Aug 17, 2022 | 46.76 | 47.03 | 46.65 | 46.76 | 4,585,365 | -0.14(-0.30%) |
Aug 16, 2022 | 46.75 | 47.07 | 46.68 | 46.90 | 3,343,503 | -0.28(-0.60%) |
Aug 15, 2022 | 47.06 | 47.30 | 46.79 | 47.19 | 3,698,527 | -0.22(-0.46%) |
Aug 12, 2022 | 46.76 | 47.40 | 46.62 | 47.40 | 3,962,023 | +0.13(+0.28%) |
Aug 11, 2022 | 47.10 | 48.11 | 47.09 | 47.27 | 6,477,176 | +0.84(+1.82%) |
Aug 10, 2022 | 46.18 | 46.50 | 45.74 | 46.43 | 3,665,379 | +0.00(+0.00%) |
Aug 09, 2022 | 46.66 | 46.86 | 46.32 | 46.43 | 2,022,613 | -0.28(-0.59%) |
Aug 08, 2022 | 46.93 | 47.15 | 46.62 | 46.70 | 3,576,599 | -0.35(-0.75%) |
Aug 05, 2022 | 46.88 | 47.15 | 46.66 | 47.05 | 3,272,417 | -0.37(-0.78%) |
Aug 04, 2022 | 47.58 | 47.99 | 47.20 | 47.42 | 3,701,337 | +0.71(+1.52%) |
Aug 03, 2022 | 46.31 | 46.81 | 46.00 | 46.71 | 3,965,653 | +0.40(+0.86%) |
Aug 02, 2022 | 45.73 | 46.98 | 45.64 | 46.31 | 11,490,814 | -0.27(-0.57%) |
Aug 01, 2022 | 46.61 | 46.81 | 46.07 | 46.58 | 8,820,364 | -0.55(-1.17%) |
Jul 29, 2022 | 47.11 | 47.23 | 46.73 | 47.13 | 7,043,050 | -1.54(-3.16%) |
Jul 28, 2022 | 48.99 | 49.05 | 47.96 | 48.67 | 4,582,952 | -0.55(-1.12%) |
Jul 27, 2022 | 48.92 | 49.29 | 48.39 | 49.22 | 4,047,789 | +0.48(+0.99%) |
Jul 26, 2022 | 49.29 | 49.51 | 48.64 | 48.73 | 4,512,386 | -0.21(-0.43%) |
Jul 25, 2022 | 48.82 | 49.02 | 48.59 | 48.94 | 3,815,953 | +0.23(+0.47%) |
Jul 22, 2022 | 49.54 | 49.54 | 48.55 | 48.71 | 4,121,476 | -1.15(-2.30%) |
Jul 21, 2022 | 49.40 | 49.89 | 49.40 | 49.86 | 5,042,059 | +0.34(+0.69%) |
Jul 20, 2022 | 49.69 | 49.95 | 49.27 | 49.52 | 4,848,933 | -0.40(-0.80%) |
Jul 19, 2022 | 49.75 | 49.97 | 49.45 | 49.92 | 3,010,465 | +0.46(+0.92%) |
Jul 18, 2022 | 49.79 | 50.24 | 49.34 | 49.46 | 3,200,691 | +0.80(+1.64%) |
Jul 15, 2022 | 48.59 | 48.68 | 47.79 | 48.67 | 5,259,134 | -0.56(-1.14%) |
Jul 14, 2022 | 49.56 | 49.60 | 48.91 | 49.23 | 5,870,514 | -0.61(-1.22%) |
Jul 13, 2022 | 49.17 | 50.26 | 49.14 | 49.83 | 5,507,298 | -0.23(-0.45%) |
Jul 12, 2022 | 50.08 | 50.33 | 49.70 | 50.06 | 8,004,315 | -0.26(-0.51%) |
Jul 11, 2022 | 50.95 | 50.95 | 50.17 | 50.32 | 11,291,270 | -2.34(-4.45%) |
Jul 08, 2022 | 52.68 | 53.05 | 52.28 | 52.66 | 5,073,526 | -0.47(-0.89%) |
Jul 07, 2022 | 52.56 | 53.36 | 52.55 | 53.13 | 6,383,838 | +1.17(+2.24%) |
Jul 06, 2022 | 52.21 | 52.30 | 51.40 | 51.97 | 7,869,442 | -0.79(-1.49%) |
Jul 05, 2022 | 51.83 | 52.81 | 51.53 | 52.75 | 10,425,148 | -0.20(-0.38%) |