Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.03 | 45.11 | 44.90 | 44.99 | 4,551,246 | +0.14(+0.32%) |
Sep 29, 2022 | 44.87 | 44.94 | 44.78 | 44.85 | 2,586,176 | -0.25(-0.56%) |
Sep 28, 2022 | 44.93 | 45.13 | 44.87 | 45.10 | 2,780,789 | +0.50(+1.12%) |
Sep 27, 2022 | 44.83 | 44.88 | 44.59 | 44.60 | 3,502,837 | -0.20(-0.44%) |
Sep 26, 2022 | 45.10 | 45.13 | 44.79 | 44.80 | 3,138,644 | -0.50(-1.10%) |
Sep 23, 2022 | 45.46 | 45.48 | 45.28 | 45.30 | 2,614,073 | -0.23(-0.50%) |
Sep 22, 2022 | 45.58 | 45.60 | 45.46 | 45.52 | 1,960,392 | -0.19(-0.41%) |
Sep 21, 2022 | 45.69 | 45.80 | 45.59 | 45.71 | 1,710,687 | +0.08(+0.17%) |
Sep 20, 2022 | 45.63 | 45.70 | 45.59 | 45.64 | 1,807,181 | -0.28(-0.62%) |
Sep 19, 2022 | 45.89 | 45.97 | 45.89 | 45.92 | 1,584,652 | -0.08(-0.18%) |
Sep 16, 2022 | 45.91 | 46.03 | 45.91 | 46.01 | 2,556,487 | +0.01(+0.02%) |
Sep 15, 2022 | 46.04 | 46.09 | 45.96 | 46.00 | 1,786,819 | -0.10(-0.22%) |
Sep 14, 2022 | 46.02 | 46.15 | 46.00 | 46.10 | 1,839,916 | +0.08(+0.18%) |
Sep 13, 2022 | 46.02 | 46.05 | 45.98 | 46.02 | 1,685,898 | -0.10(-0.22%) |
Sep 12, 2022 | 46.15 | 46.20 | 46.07 | 46.12 | 1,803,796 | +0.21(+0.45%) |
Sep 09, 2022 | 45.99 | 46.07 | 45.91 | 45.91 | 2,682,971 | -0.07(-0.14%) |
Sep 08, 2022 | 46.12 | 46.21 | 45.96 | 45.98 | 1,917,963 | -0.34(-0.73%) |
Sep 07, 2022 | 46.28 | 46.35 | 46.23 | 46.32 | 2,367,117 | +0.17(+0.37%) |
Sep 06, 2022 | 46.26 | 46.32 | 46.10 | 46.15 | 3,904,119 | -0.31(-0.67%) |
Sep 02, 2022 | 46.37 | 46.51 | 46.35 | 46.46 | 1,721,752 | +0.25(+0.55%) |
Sep 01, 2022 | 46.10 | 46.23 | 46.10 | 46.20 | 2,713,987 | -0.12(-0.27%) |
Aug 31, 2022 | 46.46 | 46.50 | 46.33 | 46.33 | 2,367,877 | -0.23(-0.49%) |
Aug 30, 2022 | 46.52 | 46.60 | 46.44 | 46.55 | 1,836,294 | +0.04(+0.08%) |
Aug 29, 2022 | 46.61 | 46.61 | 46.46 | 46.52 | 2,285,062 | -0.24(-0.52%) |
Aug 26, 2022 | 46.84 | 46.93 | 46.73 | 46.76 | 2,004,830 | -0.24(-0.50%) |
Aug 25, 2022 | 46.85 | 47.01 | 46.82 | 47.00 | 1,520,932 | +0.29(+0.62%) |
Aug 24, 2022 | 46.69 | 46.78 | 46.69 | 46.70 | 1,680,080 | -0.19(-0.40%) |
Aug 23, 2022 | 46.86 | 46.98 | 46.81 | 46.89 | 2,380,257 | -0.13(-0.28%) |
Aug 22, 2022 | 47.07 | 47.10 | 46.98 | 47.02 | 1,721,813 | -0.19(-0.40%) |
Aug 19, 2022 | 47.18 | 47.25 | 47.15 | 47.21 | 1,529,528 | -0.32(-0.67%) |
Aug 18, 2022 | 47.57 | 47.63 | 47.50 | 47.53 | 1,643,193 | -0.10(-0.22%) |
Aug 17, 2022 | 47.62 | 47.66 | 47.58 | 47.64 | 1,989,002 | -0.28(-0.59%) |
Aug 16, 2022 | 47.87 | 47.97 | 47.77 | 47.92 | 2,104,675 | -0.20(-0.41%) |
Aug 15, 2022 | 48.13 | 48.14 | 48.07 | 48.12 | 2,234,330 | +0.22(+0.45%) |
Aug 12, 2022 | 47.84 | 47.90 | 47.80 | 47.90 | 2,481,102 | +0.10(+0.22%) |
Aug 11, 2022 | 48.02 | 48.05 | 47.76 | 47.80 | 1,941,092 | -0.23(-0.47%) |
Aug 10, 2022 | 48.06 | 48.18 | 47.99 | 48.02 | 2,118,808 | +0.01(+0.02%) |
Aug 09, 2022 | 47.94 | 48.01 | 47.90 | 48.01 | 4,905,822 | -0.02(-0.04%) |
Aug 08, 2022 | 48.06 | 48.14 | 47.96 | 48.03 | 6,553,279 | +0.04(+0.08%) |
Aug 05, 2022 | 48.07 | 48.10 | 47.89 | 47.99 | 8,152,166 | -0.36(-0.74%) |
Aug 04, 2022 | 48.18 | 48.62 | 48.16 | 48.35 | 6,797,349 | +0.25(+0.53%) |
Aug 03, 2022 | 47.93 | 48.11 | 47.82 | 48.10 | 2,505,814 | +0.08(+0.16%) |
Aug 02, 2022 | 48.27 | 48.39 | 48.01 | 48.02 | 2,675,013 | -0.26(-0.55%) |
Aug 01, 2022 | 48.14 | 48.31 | 48.12 | 48.29 | 2,729,880 | +0.22(+0.47%) |
Jul 29, 2022 | 47.87 | 48.13 | 47.85 | 48.06 | 2,743,538 | +0.11(+0.24%) |
Jul 28, 2022 | 47.84 | 47.98 | 47.84 | 47.95 | 1,826,303 | +0.40(+0.85%) |
Jul 27, 2022 | 47.59 | 47.63 | 47.51 | 47.54 | 1,664,859 | -0.02(-0.04%) |
Jul 26, 2022 | 47.61 | 47.66 | 47.49 | 47.56 | 2,015,296 | +0.08(+0.18%) |
Jul 25, 2022 | 47.36 | 47.48 | 47.33 | 47.48 | 1,431,257 | +0.05(+0.10%) |
Jul 22, 2022 | 47.39 | 47.52 | 47.35 | 47.43 | 1,602,673 | +0.40(+0.84%) |
Jul 21, 2022 | 46.82 | 47.04 | 46.82 | 47.04 | 1,421,347 | +0.09(+0.20%) |
Jul 20, 2022 | 46.93 | 46.99 | 46.84 | 46.94 | 1,841,431 | +0.02(+0.04%) |
Jul 19, 2022 | 46.92 | 46.96 | 46.81 | 46.92 | 1,995,355 | -0.03(-0.06%) |
Jul 18, 2022 | 46.93 | 46.96 | 46.86 | 46.95 | 1,934,585 | -0.20(-0.42%) |
Jul 15, 2022 | 47.05 | 47.21 | 47.05 | 47.15 | 1,929,368 | +0.08(+0.18%) |
Jul 14, 2022 | 46.90 | 47.09 | 46.84 | 47.06 | 4,370,143 | +0.08(+0.18%) |
Jul 13, 2022 | 46.81 | 47.03 | 46.77 | 46.98 | 1,969,725 | +0.05(+0.10%) |
Jul 12, 2022 | 47.00 | 47.09 | 46.93 | 46.93 | 2,271,436 | +0.16(+0.34%) |
Jul 11, 2022 | 46.73 | 46.85 | 46.73 | 46.77 | 1,779,235 | +0.13(+0.28%) |
Jul 08, 2022 | 46.71 | 46.74 | 46.60 | 46.64 | 1,483,105 | -0.04(-0.08%) |
Jul 07, 2022 | 46.70 | 46.73 | 46.61 | 46.68 | 1,740,176 | -0.12(-0.26%) |
Jul 06, 2022 | 47.03 | 47.04 | 46.76 | 46.80 | 1,813,905 | +0.01(+0.02%) |
Jul 05, 2022 | 46.80 | 46.89 | 46.70 | 46.79 | 3,033,284 | -0.07(-0.14%) |