Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.52 | 42.52 | 42.34 | 42.34 | 3,743 | -0.17(-0.40%) |
Sep 29, 2022 | 42.50 | 42.57 | 42.47 | 42.51 | 14,003 | -0.01(-0.01%) |
Sep 28, 2022 | 42.38 | 42.51 | 42.33 | 42.51 | 14,988 | +0.25(+0.58%) |
Sep 27, 2022 | 42.38 | 42.38 | 42.26 | 42.27 | 3,899 | -0.30(-0.71%) |
Sep 26, 2022 | 42.76 | 42.76 | 42.56 | 42.57 | 7,511 | -0.37(-0.86%) |
Sep 23, 2022 | 42.97 | 42.97 | 42.91 | 42.94 | 3,245 | -0.18(-0.41%) |
Sep 22, 2022 | 43.24 | 43.24 | 43.12 | 43.12 | 13,740 | -0.24(-0.56%) |
Sep 21, 2022 | 43.30 | 43.37 | 43.26 | 43.36 | 11,645 | +0.09(+0.21%) |
Sep 20, 2022 | 43.28 | 43.28 | 43.25 | 43.27 | 8,461 | -0.10(-0.24%) |
Sep 19, 2022 | 43.36 | 43.41 | 43.36 | 43.37 | 17,421 | -0.11(-0.26%) |
Sep 16, 2022 | 43.43 | 43.50 | 43.43 | 43.48 | 11,757 | -0.05(-0.11%) |
Sep 15, 2022 | 43.54 | 43.54 | 43.53 | 43.53 | 201 | -0.09(-0.21%) |
Sep 14, 2022 | 43.60 | 43.63 | 43.58 | 43.62 | 37,590 | -0.06(-0.13%) |
Sep 13, 2022 | 43.65 | 43.71 | 43.65 | 43.67 | 5,909 | -0.08(-0.19%) |
Sep 12, 2022 | 43.81 | 43.86 | 43.76 | 43.76 | 8,101 | +0.00(+0.01%) |
Sep 09, 2022 | 43.79 | 43.81 | 43.74 | 43.75 | 69,238 | -0.03(-0.07%) |
Sep 08, 2022 | 43.80 | 43.85 | 43.79 | 43.79 | 150,237 | +0.02(+0.05%) |
Sep 07, 2022 | 43.66 | 43.77 | 43.66 | 43.77 | 46,505 | +0.04(+0.10%) |
Sep 06, 2022 | 43.78 | 43.78 | 43.72 | 43.72 | 4,703 | -0.13(-0.30%) |
Sep 02, 2022 | 43.83 | 43.86 | 43.83 | 43.85 | 3,513 | -0.03(-0.07%) |
Sep 01, 2022 | 43.88 | 43.92 | 43.86 | 43.88 | 7,400 | -0.18(-0.42%) |
Aug 31, 2022 | 44.15 | 44.15 | 44.06 | 44.07 | 1,834 | -0.15(-0.33%) |
Aug 30, 2022 | 44.19 | 44.21 | 44.19 | 44.21 | 360 | -0.05(-0.11%) |
Aug 29, 2022 | 44.30 | 44.30 | 44.26 | 44.26 | 344 | -0.12(-0.27%) |
Aug 26, 2022 | 44.35 | 44.39 | 44.35 | 44.38 | 1,000 | +0.06(+0.12%) |
Aug 25, 2022 | 44.24 | 44.33 | 44.23 | 44.32 | 2,228 | +0.09(+0.19%) |
Aug 24, 2022 | 44.27 | 44.27 | 44.20 | 44.24 | 648 | -0.08(-0.18%) |
Aug 23, 2022 | 44.37 | 44.38 | 44.31 | 44.32 | 768 | -0.10(-0.22%) |
Aug 22, 2022 | 44.40 | 44.41 | 44.40 | 44.41 | 125 | -0.18(-0.40%) |
Aug 19, 2022 | 44.60 | 44.60 | 44.59 | 44.59 | 1,010 | -0.15(-0.33%) |
Aug 18, 2022 | 44.76 | 44.76 | 44.73 | 44.74 | 3,868 | -0.06(-0.12%) |
Aug 17, 2022 | 44.80 | 44.80 | 44.78 | 44.80 | 720 | -0.12(-0.27%) |
Aug 16, 2022 | 44.90 | 44.92 | 44.90 | 44.92 | 1,625 | +0.03(+0.06%) |
Aug 15, 2022 | 44.88 | 44.90 | 44.88 | 44.89 | 823 | +0.09(+0.20%) |
Aug 12, 2022 | 44.79 | 44.82 | 44.79 | 44.80 | 256 | +0.03(+0.07%) |
Aug 11, 2022 | 44.91 | 44.91 | 44.77 | 44.77 | 1,194 | -0.12(-0.26%) |
Aug 10, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 877 | +0.00(+0.01%) |
Aug 09, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 82 | +0.02(+0.05%) |
Aug 08, 2022 | 44.82 | 44.86 | 44.82 | 44.86 | 2,186 | -0.04(-0.09%) |
Aug 05, 2022 | 44.91 | 44.94 | 44.87 | 44.90 | 13,869 | -0.17(-0.39%) |
Aug 04, 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 541 | +0.07(+0.16%) |
Aug 03, 2022 | 44.86 | 45.00 | 44.86 | 45.00 | 601 | +0.00(+0.00%) |
Aug 02, 2022 | 45.26 | 45.27 | 45.00 | 45.00 | 3,000 | -0.19(-0.42%) |
Aug 01, 2022 | 45.19 | 45.19 | 45.19 | 45.19 | 22 | +0.15(+0.33%) |
Jul 29, 2022 | 44.96 | 45.09 | 44.96 | 45.04 | 2,576 | +0.14(+0.32%) |
Jul 28, 2022 | 44.90 | 45.12 | 44.90 | 44.90 | 4,973 | +0.19(+0.43%) |
Jul 27, 2022 | 44.70 | 44.70 | 44.70 | 44.70 | 217 | +0.02(+0.04%) |
Jul 26, 2022 | 44.71 | 44.71 | 44.68 | 44.68 | 243 | -0.02(-0.05%) |
Jul 25, 2022 | 44.72 | 44.72 | 44.70 | 44.70 | 702 | +0.05(+0.11%) |
Jul 22, 2022 | 44.68 | 44.68 | 44.65 | 44.65 | 112 | +0.29(+0.66%) |
Jul 21, 2022 | 44.33 | 44.36 | 44.33 | 44.36 | 224 | +0.18(+0.41%) |
Jul 20, 2022 | 44.18 | 44.18 | 44.18 | 44.18 | 7 | -0.01(-0.03%) |
Jul 19, 2022 | 44.20 | 44.21 | 44.19 | 44.19 | 806 | -0.04(-0.09%) |
Jul 18, 2022 | 44.18 | 44.23 | 44.18 | 44.23 | 507 | +0.03(+0.07%) |
Jul 15, 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 272 | -0.01(-0.03%) |
Jul 14, 2022 | 44.14 | 44.21 | 44.14 | 44.21 | 3,294 | -0.04(-0.10%) |
Jul 13, 2022 | 44.06 | 44.26 | 44.06 | 44.26 | 2,850 | +0.07(+0.16%) |
Jul 12, 2022 | 44.24 | 44.24 | 44.19 | 44.19 | 1,304 | +0.13(+0.29%) |
Jul 11, 2022 | 44.09 | 44.09 | 44.06 | 44.06 | 2,547 | +0.06(+0.15%) |
Jul 08, 2022 | 44.01 | 44.01 | 43.99 | 43.99 | 457 | -0.10(-0.23%) |
Jul 07, 2022 | 44.09 | 44.10 | 44.09 | 44.09 | 3,212 | -0.15(-0.34%) |
Jul 06, 2022 | 44.40 | 44.40 | 44.25 | 44.25 | 110 | -0.10(-0.23%) |
Jul 05, 2022 | 44.40 | 44.40 | 44.35 | 44.35 | 526 | +0.15(+0.34%) |
Jul 01, 2022 | 44.19 | 44.27 | 44.17 | 44.20 | 17,360 | +0.14(+0.31%) |
Jun 30, 2022 | 44.05 | 44.06 | 44.03 | 44.06 | 3,697 | +0.18(+0.41%) |
Jun 29, 2022 | 43.83 | 43.88 | 43.83 | 43.88 | 809 | +0.10(+0.23%) |
Jun 28, 2022 | 43.79 | 43.79 | 43.77 | 43.78 | 3,015 | -0.02(-0.05%) |
Jun 27, 2022 | 43.85 | 43.85 | 43.80 | 43.80 | 665 | -0.09(-0.21%) |
Jun 24, 2022 | 43.92 | 43.93 | 43.89 | 43.89 | 1,241 | -0.01(-0.02%) |
Jun 23, 2022 | 43.95 | 43.95 | 43.90 | 43.90 | 125 | +0.12(+0.28%) |
Jun 22, 2022 | 43.77 | 44.06 | 43.76 | 43.78 | 11,562 | +0.17(+0.39%) |
Jun 21, 2022 | 43.65 | 43.66 | 43.61 | 43.61 | 1,131 | -0.10(-0.23%) |
Jun 17, 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 108 | -0.00(-0.01%) |
Jun 16, 2022 | 43.54 | 43.72 | 43.54 | 43.72 | 14,267 | +0.16(+0.36%) |
Jun 15, 2022 | 43.44 | 43.74 | 43.44 | 43.56 | 7,440 | +0.10(+0.23%) |
Jun 14, 2022 | 43.61 | 43.61 | 43.46 | 43.46 | 1,266 | -0.36(-0.82%) |
Jun 13, 2022 | 43.96 | 43.96 | 43.76 | 43.82 | 13,244 | -0.51(-1.14%) |
Jun 10, 2022 | 44.40 | 44.40 | 44.30 | 44.32 | 11,446 | -0.17(-0.39%) |
Jun 09, 2022 | 44.54 | 44.54 | 44.18 | 44.50 | 17,875 | -0.09(-0.21%) |
Jun 08, 2022 | 44.63 | 44.63 | 44.59 | 44.59 | 8,887 | -0.06(-0.12%) |
Jun 07, 2022 | 44.59 | 44.71 | 44.59 | 44.64 | 237,286 | +0.04(+0.08%) |
Jun 06, 2022 | 44.69 | 44.69 | 44.60 | 44.61 | 6,533 | -0.17(-0.37%) |
Jun 03, 2022 | 44.78 | 44.79 | 44.74 | 44.77 | 16,186 | -0.04(-0.08%) |
Jun 02, 2022 | 44.85 | 44.85 | 44.81 | 44.81 | 8,658 | -0.02(-0.03%) |
Jun 01, 2022 | 44.82 | 44.82 | 44.82 | 44.82 | 1 | -0.12(-0.27%) |
May 31, 2022 | 44.97 | 44.97 | 44.95 | 44.95 | 2,731 | -0.10(-0.21%) |
May 27, 2022 | 45.07 | 45.07 | 45.04 | 45.04 | 1,427 | +0.10(+0.22%) |
May 26, 2022 | 44.96 | 44.96 | 44.94 | 44.94 | 723 | +0.04(+0.08%) |
May 25, 2022 | 44.86 | 44.91 | 44.86 | 44.90 | 11,518 | +0.08(+0.18%) |
May 24, 2022 | 44.82 | 44.85 | 44.79 | 44.82 | 30,638 | +0.17(+0.38%) |
May 23, 2022 | 44.65 | 44.68 | 44.65 | 44.65 | 1,052 | -0.05(-0.12%) |
May 20, 2022 | 44.66 | 44.76 | 44.66 | 44.71 | 5,978 | +0.06(+0.13%) |
May 19, 2022 | 44.68 | 44.69 | 44.62 | 44.65 | 4,366 | +0.04(+0.09%) |
May 18, 2022 | 44.52 | 44.62 | 44.52 | 44.61 | 887 | +0.05(+0.11%) |
May 17, 2022 | 44.61 | 44.61 | 44.56 | 44.56 | 715 | -0.13(-0.29%) |
May 16, 2022 | 44.73 | 44.74 | 44.68 | 44.69 | 87,944 | +0.02(+0.04%) |
May 13, 2022 | 44.71 | 44.71 | 44.67 | 44.67 | 238 | -0.18(-0.40%) |
May 12, 2022 | 44.84 | 44.85 | 44.84 | 44.85 | 13,702 | +0.12(+0.27%) |
May 11, 2022 | 44.73 | 44.73 | 44.73 | 44.73 | 170 | +0.10(+0.22%) |
May 10, 2022 | 44.67 | 44.69 | 44.63 | 44.63 | 1,096 | +0.09(+0.21%) |
May 09, 2022 | 44.45 | 44.54 | 44.45 | 44.54 | 461 | -0.05(-0.11%) |
May 06, 2022 | 44.59 | 44.61 | 44.59 | 44.59 | 2,498 | -0.12(-0.28%) |
May 05, 2022 | 44.77 | 44.78 | 44.71 | 44.71 | 4,166 | -0.11(-0.24%) |
May 04, 2022 | 44.75 | 44.82 | 44.75 | 44.82 | 547 | +0.10(+0.22%) |
May 03, 2022 | 44.79 | 44.79 | 44.72 | 44.72 | 548 | -0.05(-0.11%) |
May 02, 2022 | 44.81 | 44.82 | 44.77 | 44.77 | 1,846 | -0.24(-0.54%) |
Apr 29, 2022 | 45.00 | 45.02 | 45.00 | 45.01 | 796 | -0.05(-0.12%) |
Apr 28, 2022 | 45.04 | 45.07 | 45.04 | 45.07 | 6,921 | -0.05(-0.12%) |
Apr 27, 2022 | 45.17 | 45.18 | 45.12 | 45.12 | 1,205 | -0.01(-0.02%) |
Apr 26, 2022 | 45.16 | 45.18 | 45.13 | 45.13 | 7,973 | +0.12(+0.26%) |
Apr 25, 2022 | 45.02 | 45.03 | 45.01 | 45.01 | 696 | +0.08(+0.19%) |
Apr 22, 2022 | 45.00 | 45.00 | 44.93 | 44.93 | 558 | -0.09(-0.21%) |
Apr 21, 2022 | 45.02 | 45.02 | 44.95 | 45.02 | 6,015 | -0.05(-0.10%) |
Apr 20, 2022 | 44.98 | 45.09 | 44.98 | 45.07 | 13,881 | +0.08(+0.18%) |
Apr 19, 2022 | 44.99 | 45.05 | 44.97 | 44.99 | 5,744 | -0.13(-0.30%) |
Apr 18, 2022 | 45.22 | 45.22 | 45.12 | 45.12 | 4,248 | -0.14(-0.31%) |
Apr 14, 2022 | 45.23 | 45.26 | 45.22 | 45.26 | 5,569 | -0.11(-0.24%) |
Apr 13, 2022 | 45.39 | 45.42 | 45.37 | 45.37 | 1,423 | +0.08(+0.18%) |
Apr 12, 2022 | 45.37 | 45.37 | 45.29 | 45.29 | 1,326 | +0.05(+0.12%) |
Apr 11, 2022 | 45.28 | 45.28 | 45.23 | 45.23 | 588 | -0.13(-0.28%) |
Apr 08, 2022 | 45.35 | 45.37 | 45.35 | 45.36 | 722 | -0.01(-0.02%) |
Apr 07, 2022 | 45.33 | 45.37 | 45.33 | 45.37 | 17,067 | -0.04(-0.09%) |
Apr 06, 2022 | 45.41 | 45.41 | 45.41 | 45.41 | 30 | -0.05(-0.12%) |