Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.09 | 40.72 | 40.09 | 40.27 | 8,008,598 | -0.30(-0.75%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.07 | 40.57 | 14,363,583 | -1.02(-2.46%) |
Sep 28, 2022 | 40.80 | 41.71 | 40.68 | 41.60 | 6,062,849 | +0.32(+0.78%) |
Sep 27, 2022 | 41.71 | 42.13 | 41.11 | 41.27 | 6,987,890 | -0.16(-0.39%) |
Sep 26, 2022 | 41.72 | 41.91 | 41.43 | 41.43 | 5,071,231 | +0.20(+0.48%) |
Sep 23, 2022 | 41.28 | 41.38 | 41.01 | 41.24 | 4,912,174 | -0.78(-1.85%) |
Sep 22, 2022 | 42.37 | 42.54 | 41.99 | 42.01 | 2,782,848 | -0.25(-0.58%) |
Sep 21, 2022 | 42.99 | 43.02 | 42.25 | 42.26 | 7,485,220 | -1.29(-2.96%) |
Sep 20, 2022 | 43.65 | 43.89 | 43.42 | 43.54 | 2,928,788 | -0.26(-0.60%) |
Sep 19, 2022 | 43.37 | 43.81 | 43.36 | 43.81 | 2,782,627 | +0.10(+0.24%) |
Sep 16, 2022 | 43.94 | 43.99 | 43.52 | 43.71 | 3,772,615 | -0.88(-1.97%) |
Sep 15, 2022 | 44.70 | 45.07 | 44.48 | 44.59 | 3,168,486 | -0.37(-0.82%) |
Sep 14, 2022 | 44.89 | 45.03 | 44.64 | 44.95 | 3,999,148 | +0.08(+0.17%) |
Sep 13, 2022 | 45.29 | 45.57 | 44.80 | 44.88 | 6,886,507 | -1.54(-3.32%) |
Sep 12, 2022 | 46.00 | 46.44 | 45.83 | 46.42 | 4,011,150 | +0.66(+1.45%) |
Sep 09, 2022 | 45.65 | 45.99 | 45.64 | 45.76 | 2,763,755 | +0.88(+1.96%) |
Sep 08, 2022 | 44.76 | 44.96 | 44.48 | 44.88 | 3,287,561 | -0.59(-1.29%) |
Sep 07, 2022 | 44.88 | 45.52 | 44.80 | 45.47 | 4,077,877 | +0.62(+1.39%) |
Sep 06, 2022 | 45.32 | 45.34 | 44.82 | 44.84 | 3,769,826 | -0.88(-1.92%) |
Sep 02, 2022 | 46.19 | 46.30 | 45.67 | 45.72 | 3,358,663 | -0.85(-1.83%) |
Sep 01, 2022 | 46.51 | 46.68 | 46.06 | 46.57 | 5,504,887 | -0.44(-0.95%) |
Aug 31, 2022 | 47.11 | 47.62 | 46.87 | 47.02 | 6,214,079 | +0.85(+1.84%) |
Aug 30, 2022 | 46.98 | 47.08 | 45.97 | 46.17 | 5,472,058 | -1.10(-2.32%) |
Aug 29, 2022 | 47.57 | 48.13 | 47.24 | 47.26 | 7,710,962 | -0.41(-0.85%) |
Aug 26, 2022 | 49.02 | 49.14 | 47.59 | 47.67 | 8,617,216 | -0.39(-0.81%) |
Aug 25, 2022 | 47.16 | 48.08 | 46.95 | 48.06 | 4,527,701 | +1.93(+4.18%) |
Aug 24, 2022 | 45.30 | 46.55 | 45.09 | 46.13 | 6,789,471 | +0.00(+0.00%) |
Aug 23, 2022 | 46.03 | 46.21 | 45.53 | 46.13 | 5,056,843 | +0.09(+0.19%) |
Aug 22, 2022 | 45.90 | 46.25 | 45.88 | 46.04 | 2,782,817 | +0.18(+0.39%) |
Aug 19, 2022 | 46.04 | 46.22 | 45.75 | 45.86 | 2,139,594 | -0.33(-0.72%) |
Aug 18, 2022 | 46.45 | 46.45 | 45.89 | 46.19 | 3,634,148 | -0.45(-0.97%) |
Aug 17, 2022 | 46.65 | 46.92 | 46.53 | 46.65 | 4,596,289 | -0.14(-0.30%) |
Aug 16, 2022 | 46.64 | 46.96 | 46.57 | 46.79 | 3,351,468 | -0.28(-0.60%) |
Aug 15, 2022 | 46.95 | 47.19 | 46.68 | 47.07 | 3,707,338 | -0.22(-0.46%) |
Aug 12, 2022 | 46.65 | 47.29 | 46.51 | 47.29 | 3,971,462 | +0.13(+0.28%) |
Aug 11, 2022 | 46.99 | 47.99 | 46.98 | 47.16 | 6,492,607 | +0.84(+1.82%) |
Aug 10, 2022 | 46.07 | 46.39 | 45.63 | 46.32 | 3,674,111 | +0.00(+0.00%) |
Aug 09, 2022 | 46.54 | 46.75 | 46.21 | 46.32 | 2,027,432 | -0.27(-0.59%) |
Aug 08, 2022 | 46.82 | 47.04 | 46.51 | 46.59 | 3,585,120 | -0.35(-0.75%) |
Aug 05, 2022 | 46.77 | 47.04 | 46.55 | 46.94 | 3,280,213 | -0.37(-0.78%) |
Aug 04, 2022 | 47.47 | 47.88 | 47.08 | 47.31 | 3,710,155 | +0.71(+1.52%) |
Aug 03, 2022 | 46.20 | 46.70 | 45.89 | 46.60 | 3,975,100 | +0.40(+0.86%) |
Aug 02, 2022 | 45.62 | 46.87 | 45.53 | 46.20 | 11,518,189 | -0.26(-0.57%) |
Aug 01, 2022 | 46.50 | 46.70 | 45.96 | 46.47 | 8,841,377 | -0.55(-1.17%) |
Jul 29, 2022 | 47.00 | 47.12 | 46.62 | 47.02 | 7,059,829 | -1.53(-3.16%) |
Jul 28, 2022 | 48.87 | 48.94 | 47.85 | 48.55 | 4,593,870 | -0.55(-1.12%) |
Jul 27, 2022 | 48.81 | 49.17 | 48.28 | 49.10 | 4,057,432 | +0.48(+0.99%) |
Jul 26, 2022 | 49.17 | 49.39 | 48.52 | 48.62 | 4,523,136 | -0.21(-0.43%) |
Jul 25, 2022 | 48.70 | 48.90 | 48.47 | 48.82 | 3,825,044 | +0.23(+0.47%) |
Jul 22, 2022 | 49.42 | 49.42 | 48.44 | 48.60 | 4,131,295 | -1.14(-2.30%) |
Jul 21, 2022 | 49.28 | 49.77 | 49.28 | 49.74 | 5,054,071 | +0.34(+0.69%) |
Jul 20, 2022 | 49.57 | 49.83 | 49.16 | 49.40 | 4,860,485 | -0.40(-0.80%) |
Jul 19, 2022 | 49.63 | 49.85 | 49.33 | 49.80 | 3,017,637 | +0.45(+0.92%) |
Jul 18, 2022 | 49.67 | 50.12 | 49.22 | 49.35 | 3,208,316 | +0.79(+1.64%) |
Jul 15, 2022 | 48.47 | 48.56 | 47.68 | 48.55 | 5,271,663 | -0.56(-1.14%) |
Jul 14, 2022 | 49.44 | 49.49 | 48.80 | 49.11 | 5,884,500 | -0.61(-1.22%) |
Jul 13, 2022 | 49.05 | 50.14 | 49.02 | 49.71 | 5,520,418 | -0.23(-0.45%) |
Jul 12, 2022 | 49.96 | 50.21 | 49.58 | 49.94 | 8,023,384 | -0.26(-0.51%) |
Jul 11, 2022 | 50.83 | 50.83 | 50.05 | 50.20 | 11,318,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.55 | 52.92 | 52.16 | 52.53 | 5,085,613 | -0.47(-0.89%) |
Jul 07, 2022 | 52.44 | 53.23 | 52.42 | 53.01 | 6,399,047 | +1.16(+2.24%) |
Jul 06, 2022 | 52.09 | 52.17 | 51.28 | 51.84 | 7,888,190 | -0.79(-1.49%) |
Jul 05, 2022 | 51.71 | 52.68 | 51.41 | 52.63 | 10,449,984 | -0.20(-0.38%) |