Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.27 | 40.91 | 40.24 | 40.31 | 2,645,104 | -0.08(-0.20%) |
Sep 29, 2022 | 40.11 | 40.40 | 39.71 | 40.39 | 673,300 | -0.50(-1.22%) |
Sep 28, 2022 | 39.73 | 40.98 | 39.61 | 40.89 | 1,071,055 | +1.06(+2.66%) |
Sep 27, 2022 | 40.26 | 40.55 | 39.55 | 39.83 | 982,241 | -0.14(-0.35%) |
Sep 26, 2022 | 40.22 | 40.65 | 39.79 | 39.97 | 1,284,456 | -0.69(-1.70%) |
Sep 23, 2022 | 41.11 | 41.19 | 40.34 | 40.66 | 3,353,659 | -1.62(-3.83%) |
Sep 22, 2022 | 42.62 | 42.65 | 42.08 | 42.28 | 7,689,998 | -0.24(-0.56%) |
Sep 21, 2022 | 43.14 | 43.47 | 42.52 | 42.52 | 7,616,843 | -0.56(-1.30%) |
Sep 20, 2022 | 43.21 | 43.34 | 42.78 | 43.08 | 9,073,633 | -1.24(-2.80%) |
Sep 19, 2022 | 43.69 | 44.38 | 43.60 | 44.32 | 2,350,733 | +0.11(+0.25%) |
Sep 16, 2022 | 44.11 | 44.37 | 43.90 | 44.21 | 969,851 | -0.36(-0.81%) |
Sep 15, 2022 | 44.63 | 45.02 | 44.50 | 44.57 | 408,885 | -0.44(-0.98%) |
Sep 14, 2022 | 44.92 | 45.17 | 44.70 | 45.01 | 553,208 | +0.03(+0.07%) |
Sep 13, 2022 | 45.70 | 46.01 | 44.91 | 44.98 | 833,341 | -1.59(-3.41%) |
Sep 12, 2022 | 46.45 | 46.78 | 46.45 | 46.57 | 812,999 | +0.87(+1.90%) |
Sep 09, 2022 | 45.49 | 45.74 | 45.42 | 45.70 | 909,403 | +1.22(+2.74%) |
Sep 08, 2022 | 43.82 | 44.56 | 43.82 | 44.48 | 620,208 | -0.14(-0.31%) |
Sep 07, 2022 | 43.85 | 44.64 | 43.85 | 44.62 | 844,185 | +0.62(+1.41%) |
Sep 06, 2022 | 44.36 | 44.51 | 43.87 | 44.00 | 1,817,495 | +0.11(+0.25%) |
Sep 02, 2022 | 44.55 | 45.03 | 43.71 | 43.89 | 1,762,769 | -0.22(-0.50%) |
Sep 01, 2022 | 44.06 | 44.13 | 43.57 | 44.11 | 1,779,460 | -0.67(-1.50%) |
Aug 31, 2022 | 45.09 | 45.28 | 44.78 | 44.78 | 2,970,715 | -0.40(-0.89%) |
Aug 30, 2022 | 45.84 | 45.86 | 45.08 | 45.18 | 1,385,329 | -0.38(-0.83%) |
Aug 29, 2022 | 45.42 | 45.76 | 45.38 | 45.56 | 606,647 | +0.07(+0.15%) |
Aug 26, 2022 | 46.89 | 46.96 | 45.45 | 45.49 | 1,470,786 | -1.39(-2.97%) |
Aug 25, 2022 | 46.44 | 46.91 | 46.37 | 46.88 | 3,665,955 | +0.45(+0.97%) |
Aug 24, 2022 | 46.14 | 46.59 | 46.11 | 46.43 | 1,423,728 | +0.10(+0.22%) |
Aug 23, 2022 | 46.19 | 46.69 | 46.19 | 46.33 | 1,003,945 | +0.00(+0.00%) |
Aug 22, 2022 | 46.65 | 46.68 | 46.23 | 46.33 | 1,240,664 | -1.02(-2.15%) |
Aug 19, 2022 | 47.58 | 47.63 | 47.26 | 47.35 | 1,702,651 | -0.60(-1.25%) |
Aug 18, 2022 | 48.06 | 48.12 | 47.82 | 47.95 | 1,275,355 | -0.23(-0.48%) |
Aug 17, 2022 | 48.07 | 48.45 | 47.92 | 48.18 | 2,575,499 | -0.45(-0.93%) |
Aug 16, 2022 | 48.33 | 48.74 | 48.33 | 48.63 | 1,860,541 | +0.07(+0.14%) |
Aug 15, 2022 | 48.48 | 48.62 | 48.29 | 48.56 | 1,627,698 | -0.44(-0.90%) |
Aug 12, 2022 | 48.70 | 49.02 | 48.55 | 49.00 | 2,663,685 | +0.24(+0.49%) |
Aug 11, 2022 | 48.94 | 49.09 | 48.65 | 48.76 | 3,822,913 | -0.05(-0.10%) |
Aug 10, 2022 | 48.74 | 49.01 | 48.58 | 48.81 | 4,016,015 | +1.05(+2.20%) |
Aug 09, 2022 | 48.08 | 48.11 | 47.72 | 47.76 | 8,228,292 | -0.17(-0.35%) |
Aug 08, 2022 | 48.17 | 48.37 | 47.84 | 47.93 | 13,117,452 | +0.15(+0.31%) |
Aug 05, 2022 | 47.60 | 47.90 | 47.47 | 47.78 | 16,464,491 | -0.45(-0.93%) |
Aug 04, 2022 | 48.00 | 48.30 | 47.99 | 48.23 | 8,235,620 | +0.33(+0.69%) |
Aug 03, 2022 | 47.89 | 47.97 | 47.61 | 47.90 | 4,465,571 | +0.37(+0.78%) |
Aug 02, 2022 | 47.97 | 48.05 | 47.52 | 47.53 | 253,395 | -0.73(-1.51%) |
Aug 01, 2022 | 48.27 | 48.52 | 48.06 | 48.26 | 552,946 | -0.09(-0.19%) |
Jul 29, 2022 | 47.76 | 48.39 | 47.72 | 48.35 | 1,088,016 | +0.74(+1.55%) |
Jul 28, 2022 | 47.18 | 47.66 | 46.88 | 47.61 | 360,893 | +0.26(+0.55%) |
Jul 27, 2022 | 46.72 | 47.42 | 46.48 | 47.35 | 952,007 | +1.12(+2.42%) |
Jul 26, 2022 | 46.44 | 46.57 | 46.21 | 46.23 | 1,115,067 | -0.72(-1.53%) |
Jul 25, 2022 | 46.95 | 47.05 | 46.69 | 46.95 | 732,989 | +0.46(+0.99%) |
Jul 22, 2022 | 46.77 | 47.12 | 46.32 | 46.49 | 940,220 | -0.22(-0.47%) |
Jul 21, 2022 | 46.01 | 46.76 | 45.99 | 46.71 | 897,401 | +0.56(+1.21%) |
Jul 20, 2022 | 46.42 | 46.59 | 45.92 | 46.15 | 938,167 | -0.57(-1.22%) |
Jul 19, 2022 | 46.25 | 46.79 | 46.25 | 46.72 | 880,432 | +1.47(+3.25%) |
Jul 18, 2022 | 45.75 | 45.88 | 45.18 | 45.25 | 1,512,436 | +0.27(+0.60%) |
Jul 15, 2022 | 44.52 | 45.03 | 44.33 | 44.98 | 754,769 | +0.86(+1.95%) |
Jul 14, 2022 | 43.80 | 44.17 | 43.42 | 44.12 | 4,426,535 | -0.74(-1.65%) |
Jul 13, 2022 | 44.31 | 45.02 | 44.21 | 44.86 | 3,647,625 | +0.04(+0.09%) |
Jul 12, 2022 | 44.76 | 45.23 | 44.72 | 44.82 | 1,182,227 | +0.00(+0.00%) |
Jul 11, 2022 | 45.00 | 45.18 | 44.78 | 44.82 | 1,863,922 | -0.72(-1.58%) |
Jul 08, 2022 | 45.40 | 45.70 | 45.14 | 45.54 | 676,291 | +0.05(+0.11%) |
Jul 07, 2022 | 45.22 | 45.51 | 45.21 | 45.49 | 1,924,182 | +0.62(+1.38%) |
Jul 06, 2022 | 44.70 | 44.98 | 44.48 | 44.87 | 1,507,909 | +0.03(+0.07%) |
Jul 05, 2022 | 44.40 | 44.84 | 44.11 | 44.84 | 1,397,074 | -1.26(-2.73%) |