Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.20 | 40.83 | 40.20 | 40.38 | 7,986,430 | -0.30(-0.75%) |
Sep 29, 2022 | 40.73 | 40.76 | 40.18 | 40.69 | 14,323,825 | -1.02(-2.46%) |
Sep 28, 2022 | 40.91 | 41.83 | 40.80 | 41.71 | 6,046,067 | +0.32(+0.78%) |
Sep 27, 2022 | 41.83 | 42.25 | 41.22 | 41.39 | 6,968,547 | -0.16(-0.39%) |
Sep 26, 2022 | 41.83 | 42.02 | 41.54 | 41.55 | 5,057,194 | +0.20(+0.48%) |
Sep 23, 2022 | 41.40 | 41.49 | 41.12 | 41.35 | 4,898,577 | -0.78(-1.85%) |
Sep 22, 2022 | 42.49 | 42.66 | 42.11 | 42.13 | 2,775,145 | -0.25(-0.58%) |
Sep 21, 2022 | 43.11 | 43.14 | 42.37 | 42.38 | 7,464,501 | -1.29(-2.96%) |
Sep 20, 2022 | 43.77 | 44.01 | 43.54 | 43.67 | 2,920,681 | -0.27(-0.60%) |
Sep 19, 2022 | 43.49 | 43.93 | 43.48 | 43.93 | 2,774,925 | +0.10(+0.24%) |
Sep 16, 2022 | 44.06 | 44.11 | 43.64 | 43.83 | 3,762,172 | -0.88(-1.97%) |
Sep 15, 2022 | 44.82 | 45.19 | 44.61 | 44.71 | 3,159,715 | -0.37(-0.82%) |
Sep 14, 2022 | 45.01 | 45.16 | 44.77 | 45.08 | 3,988,078 | +0.08(+0.17%) |
Sep 13, 2022 | 45.41 | 45.70 | 44.93 | 45.00 | 6,867,445 | -1.55(-3.32%) |
Sep 12, 2022 | 46.12 | 46.57 | 45.95 | 46.55 | 4,000,047 | +0.66(+1.45%) |
Sep 09, 2022 | 45.78 | 46.11 | 45.76 | 45.89 | 2,756,105 | +0.88(+1.96%) |
Sep 08, 2022 | 44.88 | 45.08 | 44.61 | 45.00 | 3,278,461 | -0.59(-1.29%) |
Sep 07, 2022 | 45.00 | 45.65 | 44.93 | 45.59 | 4,066,589 | +0.63(+1.39%) |
Sep 06, 2022 | 45.45 | 45.46 | 44.95 | 44.97 | 3,759,391 | -0.88(-1.92%) |
Sep 02, 2022 | 46.32 | 46.43 | 45.80 | 45.85 | 3,349,366 | -0.85(-1.83%) |
Sep 01, 2022 | 46.64 | 46.81 | 46.19 | 46.70 | 5,489,649 | -0.45(-0.95%) |
Aug 31, 2022 | 47.24 | 47.75 | 47.00 | 47.15 | 6,196,878 | +0.85(+1.84%) |
Aug 30, 2022 | 47.11 | 47.21 | 46.10 | 46.29 | 5,456,911 | -1.10(-2.32%) |
Aug 29, 2022 | 47.70 | 48.26 | 47.38 | 47.39 | 7,689,618 | -0.41(-0.85%) |
Aug 26, 2022 | 49.16 | 49.27 | 47.73 | 47.80 | 8,593,363 | -0.39(-0.81%) |
Aug 25, 2022 | 47.29 | 48.21 | 47.08 | 48.19 | 4,515,168 | +1.94(+4.18%) |
Aug 24, 2022 | 45.42 | 46.68 | 45.21 | 46.26 | 6,770,678 | +0.00(+0.00%) |
Aug 23, 2022 | 46.16 | 46.34 | 45.66 | 46.26 | 5,042,846 | +0.09(+0.18%) |
Aug 22, 2022 | 46.03 | 46.38 | 46.01 | 46.17 | 2,775,114 | +0.18(+0.39%) |
Aug 19, 2022 | 46.17 | 46.35 | 45.88 | 45.99 | 2,133,672 | -0.33(-0.72%) |
Aug 18, 2022 | 46.58 | 46.58 | 46.01 | 46.32 | 3,624,088 | -0.46(-0.97%) |
Aug 17, 2022 | 46.78 | 47.05 | 46.66 | 46.78 | 4,583,567 | -0.14(-0.30%) |
Aug 16, 2022 | 46.77 | 47.09 | 46.70 | 46.92 | 3,342,191 | -0.28(-0.60%) |
Aug 15, 2022 | 47.08 | 47.32 | 46.81 | 47.20 | 3,697,076 | -0.22(-0.46%) |
Aug 12, 2022 | 46.78 | 47.42 | 46.64 | 47.42 | 3,960,469 | +0.13(+0.28%) |
Aug 11, 2022 | 47.12 | 48.13 | 47.11 | 47.29 | 6,474,635 | +0.84(+1.82%) |
Aug 10, 2022 | 46.20 | 46.52 | 45.76 | 46.45 | 3,663,941 | +0.00(+0.00%) |
Aug 09, 2022 | 46.67 | 46.88 | 46.34 | 46.45 | 2,021,820 | -0.28(-0.59%) |
Aug 08, 2022 | 46.95 | 47.17 | 46.64 | 46.72 | 3,575,196 | -0.35(-0.75%) |
Aug 05, 2022 | 46.90 | 47.17 | 46.68 | 47.07 | 3,271,133 | -0.37(-0.78%) |
Aug 04, 2022 | 47.60 | 48.01 | 47.21 | 47.44 | 3,699,885 | +0.71(+1.52%) |
Aug 03, 2022 | 46.33 | 46.83 | 46.02 | 46.73 | 3,964,097 | +0.40(+0.86%) |
Aug 02, 2022 | 45.74 | 47.00 | 45.66 | 46.33 | 11,486,307 | -0.27(-0.57%) |
Aug 01, 2022 | 46.63 | 46.83 | 46.09 | 46.60 | 8,816,904 | -0.55(-1.17%) |
Jul 29, 2022 | 47.13 | 47.25 | 46.74 | 47.15 | 7,040,287 | -1.54(-3.16%) |
Jul 28, 2022 | 49.01 | 49.07 | 47.98 | 48.69 | 4,581,154 | -0.55(-1.12%) |
Jul 27, 2022 | 48.94 | 49.31 | 48.41 | 49.24 | 4,046,201 | +0.48(+0.99%) |
Jul 26, 2022 | 49.31 | 49.53 | 48.66 | 48.75 | 4,510,616 | -0.21(-0.43%) |
Jul 25, 2022 | 48.84 | 49.04 | 48.61 | 48.96 | 3,814,456 | +0.23(+0.47%) |
Jul 22, 2022 | 49.56 | 49.56 | 48.57 | 48.73 | 4,119,860 | -1.15(-2.30%) |
Jul 21, 2022 | 49.42 | 49.91 | 49.42 | 49.88 | 5,040,082 | +0.34(+0.69%) |
Jul 20, 2022 | 49.71 | 49.97 | 49.29 | 49.54 | 4,847,031 | -0.40(-0.80%) |
Jul 19, 2022 | 49.77 | 49.98 | 49.47 | 49.94 | 3,009,284 | +0.46(+0.92%) |
Jul 18, 2022 | 49.80 | 50.26 | 49.36 | 49.48 | 3,199,435 | +0.80(+1.64%) |
Jul 15, 2022 | 48.61 | 48.69 | 47.81 | 48.69 | 5,257,071 | -0.56(-1.14%) |
Jul 14, 2022 | 49.58 | 49.62 | 48.93 | 49.24 | 5,868,211 | -0.61(-1.22%) |
Jul 13, 2022 | 49.19 | 50.28 | 49.15 | 49.85 | 5,505,137 | -0.23(-0.45%) |
Jul 12, 2022 | 50.10 | 50.35 | 49.72 | 50.08 | 8,001,175 | -0.26(-0.51%) |
Jul 11, 2022 | 50.97 | 50.97 | 50.19 | 50.34 | 11,286,842 | -2.34(-4.45%) |
Jul 08, 2022 | 52.70 | 53.07 | 52.30 | 52.68 | 5,071,536 | -0.47(-0.89%) |
Jul 07, 2022 | 52.58 | 53.38 | 52.57 | 53.15 | 6,381,334 | +1.17(+2.24%) |
Jul 06, 2022 | 52.23 | 52.32 | 51.42 | 51.99 | 7,866,355 | -0.79(-1.49%) |
Jul 05, 2022 | 51.85 | 52.83 | 51.55 | 52.77 | 10,421,059 | -0.20(-0.38%) |