Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.28 | 42.54 | 41.91 | 41.93 | 3,773,000 | -0.83(-1.95%) |
Sep 29, 2022 | 42.78 | 43.07 | 42.44 | 42.76 | 8,373,695 | +0.45(+1.06%) |
Sep 28, 2022 | 41.42 | 42.48 | 41.25 | 42.31 | 4,760,081 | +0.89(+2.15%) |
Sep 27, 2022 | 42.33 | 42.52 | 41.27 | 41.42 | 5,594,265 | -0.49(-1.16%) |
Sep 26, 2022 | 42.26 | 42.44 | 41.59 | 41.91 | 5,214,224 | -0.03(-0.07%) |
Sep 23, 2022 | 42.56 | 42.59 | 41.66 | 41.94 | 3,362,192 | -1.73(-3.96%) |
Sep 22, 2022 | 43.94 | 43.99 | 43.53 | 43.67 | 3,011,707 | +0.12(+0.29%) |
Sep 21, 2022 | 43.40 | 44.16 | 43.37 | 43.54 | 3,516,004 | +0.30(+0.69%) |
Sep 20, 2022 | 43.35 | 43.46 | 43.07 | 43.25 | 1,850,232 | -0.11(-0.26%) |
Sep 19, 2022 | 43.03 | 43.38 | 42.99 | 43.36 | 1,475,931 | +0.16(+0.38%) |
Sep 16, 2022 | 43.33 | 43.36 | 42.99 | 43.20 | 2,121,833 | -0.21(-0.48%) |
Sep 15, 2022 | 43.48 | 43.71 | 43.31 | 43.41 | 2,067,172 | -0.51(-1.15%) |
Sep 14, 2022 | 43.96 | 44.13 | 43.72 | 43.91 | 2,394,888 | +0.03(+0.07%) |
Sep 13, 2022 | 44.68 | 44.79 | 43.89 | 43.89 | 2,428,226 | -0.90(-2.01%) |
Sep 12, 2022 | 44.92 | 45.05 | 44.78 | 44.79 | 2,520,764 | +0.78(+1.78%) |
Sep 09, 2022 | 43.96 | 44.12 | 43.76 | 44.00 | 2,909,394 | +1.01(+2.36%) |
Sep 08, 2022 | 42.65 | 43.13 | 42.56 | 42.99 | 2,764,586 | -0.33(-0.77%) |
Sep 07, 2022 | 42.84 | 43.32 | 42.83 | 43.32 | 1,776,057 | +0.48(+1.12%) |
Sep 06, 2022 | 43.18 | 43.41 | 42.77 | 42.84 | 2,457,253 | +0.19(+0.45%) |
Sep 02, 2022 | 43.12 | 43.36 | 42.52 | 42.65 | 1,911,243 | -0.30(-0.69%) |
Sep 01, 2022 | 42.96 | 42.99 | 42.60 | 42.95 | 2,139,408 | -0.46(-1.06%) |
Aug 31, 2022 | 43.86 | 43.98 | 43.38 | 43.41 | 1,681,957 | -0.34(-0.79%) |
Aug 30, 2022 | 44.18 | 44.24 | 43.70 | 43.75 | 1,806,255 | -0.19(-0.44%) |
Aug 29, 2022 | 43.95 | 44.18 | 43.90 | 43.94 | 1,585,584 | -0.07(-0.15%) |
Aug 26, 2022 | 44.84 | 44.94 | 43.96 | 44.01 | 1,748,192 | -0.95(-2.11%) |
Aug 25, 2022 | 44.72 | 44.96 | 44.46 | 44.96 | 1,275,945 | +0.07(+0.15%) |
Aug 24, 2022 | 44.74 | 45.14 | 44.63 | 44.89 | 1,764,234 | +0.33(+0.75%) |
Aug 23, 2022 | 44.43 | 44.78 | 44.37 | 44.56 | 1,684,884 | -0.41(-0.91%) |
Aug 22, 2022 | 45.23 | 45.41 | 44.90 | 44.97 | 1,729,797 | -0.37(-0.82%) |
Aug 19, 2022 | 45.36 | 45.55 | 45.19 | 45.34 | 1,830,095 | +0.06(+0.13%) |
Aug 18, 2022 | 45.25 | 45.32 | 45.02 | 45.28 | 2,737,267 | -0.29(-0.63%) |
Aug 17, 2022 | 45.41 | 45.66 | 45.33 | 45.57 | 2,638,024 | +0.00(+0.00%) |
Aug 16, 2022 | 45.16 | 45.69 | 45.11 | 45.57 | 2,675,611 | -0.15(-0.33%) |
Aug 15, 2022 | 45.49 | 45.75 | 45.43 | 45.72 | 3,400,512 | +0.03(+0.06%) |
Aug 12, 2022 | 45.23 | 45.71 | 45.01 | 45.69 | 4,820,993 | +0.12(+0.27%) |
Aug 11, 2022 | 45.63 | 45.86 | 45.54 | 45.57 | 1,923,362 | -0.70(-1.51%) |
Aug 10, 2022 | 46.19 | 46.36 | 46.12 | 46.27 | 2,050,348 | +0.51(+1.11%) |
Aug 09, 2022 | 46.11 | 46.22 | 45.71 | 45.76 | 3,017,958 | -0.55(-1.18%) |
Aug 08, 2022 | 46.44 | 46.58 | 46.23 | 46.31 | 1,822,026 | +0.33(+0.73%) |
Aug 05, 2022 | 45.96 | 46.05 | 45.62 | 45.97 | 1,914,193 | -0.33(-0.72%) |
Aug 04, 2022 | 46.33 | 46.46 | 46.06 | 46.31 | 1,672,697 | +0.05(+0.11%) |
Aug 03, 2022 | 45.90 | 46.35 | 45.86 | 46.25 | 2,260,398 | +0.29(+0.64%) |
Aug 02, 2022 | 46.60 | 46.66 | 45.92 | 45.96 | 2,354,122 | -0.39(-0.84%) |
Aug 01, 2022 | 46.33 | 46.61 | 46.25 | 46.35 | 2,548,039 | +0.23(+0.49%) |
Jul 29, 2022 | 45.86 | 46.25 | 45.68 | 46.12 | 5,314,562 | +0.30(+0.66%) |
Jul 28, 2022 | 45.62 | 45.89 | 45.37 | 45.82 | 2,446,400 | -0.09(-0.21%) |
Jul 27, 2022 | 46.11 | 46.21 | 45.46 | 45.91 | 4,101,854 | -0.39(-0.84%) |
Jul 26, 2022 | 45.75 | 46.55 | 45.46 | 46.30 | 8,766,755 | +1.62(+3.63%) |
Jul 25, 2022 | 44.87 | 44.87 | 44.51 | 44.68 | 1,915,085 | +0.11(+0.26%) |
Jul 22, 2022 | 44.40 | 44.69 | 44.32 | 44.57 | 1,729,659 | +0.34(+0.77%) |
Jul 21, 2022 | 43.75 | 44.25 | 43.62 | 44.23 | 1,869,146 | +0.09(+0.19%) |
Jul 20, 2022 | 44.57 | 44.64 | 44.01 | 44.14 | 2,137,848 | -0.69(-1.54%) |
Jul 19, 2022 | 45.29 | 45.36 | 44.74 | 44.83 | 3,301,223 | +1.29(+2.96%) |
Jul 18, 2022 | 44.02 | 44.17 | 43.50 | 43.54 | 1,971,520 | -0.26(-0.58%) |
Jul 15, 2022 | 43.89 | 44.05 | 43.69 | 43.80 | 2,038,389 | +0.27(+0.61%) |
Jul 14, 2022 | 43.48 | 43.58 | 43.15 | 43.53 | 2,085,991 | -0.32(-0.73%) |
Jul 13, 2022 | 43.28 | 44.20 | 43.25 | 43.86 | 2,358,099 | +0.24(+0.54%) |
Jul 12, 2022 | 43.54 | 44.05 | 43.45 | 43.62 | 2,601,466 | +0.23(+0.52%) |
Jul 11, 2022 | 43.47 | 43.61 | 43.30 | 43.39 | 1,863,739 | -0.33(-0.76%) |
Jul 08, 2022 | 43.61 | 44.00 | 43.54 | 43.72 | 2,309,863 | +0.00(+0.00%) |
Jul 07, 2022 | 43.62 | 43.76 | 43.53 | 43.72 | 1,985,446 | -0.05(-0.11%) |
Jul 06, 2022 | 43.73 | 43.94 | 43.64 | 43.77 | 2,389,262 | +0.32(+0.74%) |
Jul 05, 2022 | 43.06 | 43.47 | 42.93 | 43.45 | 2,473,491 | -0.43(-0.97%) |