Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.22 | 44.25 | 43.90 | 43.97 | 936,401 | -0.09(-0.21%) |
Sep 29, 2022 | 44.04 | 44.13 | 43.92 | 44.07 | 180,154 | -0.24(-0.53%) |
Sep 28, 2022 | 44.09 | 44.30 | 43.93 | 44.30 | 258,215 | +0.73(+1.67%) |
Sep 27, 2022 | 43.77 | 43.81 | 43.50 | 43.58 | 254,306 | -0.17(-0.39%) |
Sep 26, 2022 | 44.19 | 44.20 | 43.71 | 43.75 | 563,840 | -0.59(-1.32%) |
Sep 23, 2022 | 44.42 | 44.42 | 44.20 | 44.33 | 366,696 | -0.14(-0.32%) |
Sep 22, 2022 | 44.66 | 44.66 | 44.43 | 44.47 | 339,276 | -0.46(-1.03%) |
Sep 21, 2022 | 44.90 | 44.98 | 44.67 | 44.94 | 138,327 | +0.11(+0.25%) |
Sep 20, 2022 | 44.81 | 44.90 | 44.74 | 44.83 | 552,140 | -0.20(-0.44%) |
Sep 19, 2022 | 45.01 | 45.07 | 44.92 | 45.02 | 637,314 | -0.04(-0.08%) |
Sep 16, 2022 | 45.00 | 45.17 | 44.98 | 45.06 | 162,872 | -0.04(-0.08%) |
Sep 15, 2022 | 45.18 | 45.21 | 45.09 | 45.10 | 98,855 | -0.14(-0.31%) |
Sep 14, 2022 | 45.18 | 45.31 | 45.16 | 45.24 | 201,755 | +0.06(+0.13%) |
Sep 13, 2022 | 45.16 | 45.21 | 45.11 | 45.18 | 181,964 | -0.25(-0.54%) |
Sep 12, 2022 | 45.62 | 45.66 | 45.39 | 45.43 | 165,664 | -0.08(-0.19%) |
Sep 09, 2022 | 45.62 | 45.67 | 45.48 | 45.52 | 162,399 | -0.01(-0.02%) |
Sep 08, 2022 | 45.65 | 45.70 | 45.52 | 45.53 | 183,247 | -0.14(-0.31%) |
Sep 07, 2022 | 45.50 | 45.68 | 45.48 | 45.67 | 133,977 | +0.30(+0.67%) |
Sep 06, 2022 | 45.59 | 45.61 | 45.35 | 45.36 | 218,658 | -0.41(-0.89%) |
Sep 02, 2022 | 45.76 | 45.89 | 45.74 | 45.77 | 289,330 | +0.13(+0.29%) |
Sep 01, 2022 | 45.63 | 45.83 | 45.48 | 45.64 | 327,137 | -0.23(-0.51%) |
Aug 31, 2022 | 46.03 | 46.09 | 45.84 | 45.87 | 352,127 | -0.19(-0.41%) |
Aug 30, 2022 | 46.07 | 46.15 | 45.95 | 46.06 | 123,623 | +0.03(+0.06%) |
Aug 29, 2022 | 46.09 | 46.10 | 46.02 | 46.03 | 199,940 | -0.23(-0.49%) |
Aug 26, 2022 | 46.36 | 46.37 | 46.20 | 46.26 | 131,126 | -0.10(-0.22%) |
Aug 25, 2022 | 46.14 | 46.38 | 46.11 | 46.37 | 251,377 | +0.26(+0.57%) |
Aug 24, 2022 | 46.15 | 46.16 | 46.04 | 46.10 | 359,246 | -0.09(-0.18%) |
Aug 23, 2022 | 46.21 | 46.42 | 46.17 | 46.19 | 587,129 | -0.06(-0.12%) |
Aug 22, 2022 | 46.33 | 46.36 | 46.20 | 46.24 | 158,183 | -0.21(-0.45%) |
Aug 19, 2022 | 46.48 | 46.48 | 46.38 | 46.45 | 116,938 | -0.38(-0.81%) |
Aug 18, 2022 | 46.81 | 46.87 | 46.74 | 46.83 | 108,864 | +0.14(+0.30%) |
Aug 17, 2022 | 46.76 | 46.77 | 46.60 | 46.69 | 285,823 | -0.26(-0.56%) |
Aug 16, 2022 | 47.00 | 47.00 | 46.80 | 46.95 | 342,225 | -0.07(-0.15%) |
Aug 15, 2022 | 47.06 | 47.10 | 47.01 | 47.02 | 155,611 | +0.07(+0.15%) |
Aug 12, 2022 | 46.89 | 46.95 | 46.77 | 46.95 | 132,321 | +0.11(+0.24%) |
Aug 11, 2022 | 47.17 | 47.18 | 46.72 | 46.84 | 145,033 | -0.17(-0.36%) |
Aug 10, 2022 | 47.08 | 47.19 | 46.96 | 47.01 | 157,017 | +0.12(+0.26%) |
Aug 09, 2022 | 46.89 | 46.91 | 46.82 | 46.89 | 185,098 | -0.08(-0.16%) |
Aug 08, 2022 | 46.93 | 47.03 | 46.92 | 46.96 | 115,100 | +0.18(+0.38%) |
Aug 05, 2022 | 46.80 | 46.82 | 46.69 | 46.78 | 160,584 | -0.47(-1.00%) |
Aug 04, 2022 | 47.16 | 47.28 | 47.15 | 47.25 | 216,635 | +0.08(+0.16%) |
Aug 03, 2022 | 46.92 | 47.19 | 46.78 | 47.18 | 133,320 | +0.20(+0.42%) |
Aug 02, 2022 | 47.46 | 47.51 | 46.95 | 46.98 | 155,627 | -0.45(-0.96%) |
Aug 01, 2022 | 47.34 | 47.50 | 47.32 | 47.43 | 213,478 | +0.11(+0.24%) |
Jul 29, 2022 | 47.21 | 47.43 | 47.18 | 47.32 | 257,322 | +0.04(+0.08%) |
Jul 28, 2022 | 47.29 | 47.40 | 47.17 | 47.28 | 244,046 | +0.34(+0.72%) |
Jul 27, 2022 | 46.90 | 47.10 | 46.89 | 46.94 | 139,093 | +0.13(+0.28%) |
Jul 26, 2022 | 47.01 | 47.05 | 46.76 | 46.81 | 194,236 | +0.01(+0.02%) |
Jul 25, 2022 | 46.79 | 46.86 | 46.75 | 46.80 | 204,457 | -0.18(-0.38%) |
Jul 22, 2022 | 46.93 | 47.11 | 46.87 | 46.98 | 252,252 | +0.34(+0.73%) |
Jul 21, 2022 | 46.31 | 46.64 | 46.31 | 46.64 | 243,836 | +0.43(+0.94%) |
Jul 20, 2022 | 46.36 | 46.42 | 46.20 | 46.21 | 96,859 | -0.04(-0.08%) |
Jul 19, 2022 | 46.35 | 46.35 | 46.21 | 46.24 | 123,330 | -0.06(-0.12%) |
Jul 18, 2022 | 46.33 | 46.38 | 46.21 | 46.30 | 217,119 | -0.16(-0.35%) |
Jul 15, 2022 | 46.31 | 46.53 | 46.29 | 46.46 | 313,257 | +0.18(+0.39%) |
Jul 14, 2022 | 46.12 | 46.35 | 46.07 | 46.28 | 3,958,330 | -0.17(-0.37%) |
Jul 13, 2022 | 46.00 | 46.50 | 45.98 | 46.45 | 194,367 | +0.16(+0.35%) |
Jul 12, 2022 | 46.34 | 46.44 | 46.23 | 46.29 | 291,402 | +0.06(+0.12%) |
Jul 11, 2022 | 46.23 | 46.31 | 46.17 | 46.23 | 235,692 | +0.09(+0.20%) |
Jul 08, 2022 | 46.05 | 46.14 | 45.97 | 46.14 | 350,700 | -0.04(-0.08%) |
Jul 07, 2022 | 46.36 | 46.36 | 46.12 | 46.18 | 985,563 | -0.13(-0.29%) |
Jul 06, 2022 | 46.73 | 46.73 | 46.30 | 46.31 | 263,844 | -0.28(-0.61%) |
Jul 05, 2022 | 46.59 | 46.69 | 46.54 | 46.59 | 190,308 | +0.09(+0.20%) |