Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.66 | 41.06 | 40.26 | 40.29 | 24,942,232 | -0.37(-0.91%) |
Sep 29, 2022 | 40.88 | 41.08 | 40.46 | 40.65 | 14,716,036 | -0.25(-0.61%) |
Sep 28, 2022 | 41.12 | 41.25 | 40.71 | 40.90 | 17,957,776 | +0.31(+0.77%) |
Sep 27, 2022 | 40.71 | 41.04 | 40.26 | 40.59 | 23,448,744 | +0.24(+0.59%) |
Sep 26, 2022 | 40.33 | 40.81 | 40.20 | 40.35 | 20,289,166 | -0.23(-0.57%) |
Sep 23, 2022 | 40.91 | 41.02 | 40.12 | 40.58 | 20,498,886 | -0.45(-1.10%) |
Sep 22, 2022 | 40.20 | 41.43 | 40.07 | 41.03 | 20,099,236 | +0.60(+1.48%) |
Sep 21, 2022 | 41.25 | 41.41 | 40.42 | 40.43 | 19,013,386 | -0.78(-1.90%) |
Sep 20, 2022 | 41.43 | 41.68 | 40.91 | 41.22 | 16,693,052 | -0.62(-1.47%) |
Sep 19, 2022 | 42.05 | 42.24 | 41.23 | 41.83 | 17,656,182 | -0.54(-1.28%) |
Sep 16, 2022 | 42.43 | 42.92 | 42.02 | 42.38 | 33,270,552 | +0.08(+0.20%) |
Sep 15, 2022 | 42.45 | 42.62 | 42.07 | 42.29 | 17,163,152 | -0.19(-0.45%) |
Sep 14, 2022 | 42.53 | 42.73 | 42.15 | 42.49 | 18,646,608 | -0.04(-0.09%) |
Sep 13, 2022 | 43.39 | 43.56 | 42.37 | 42.52 | 18,031,474 | -1.45(-3.29%) |
Sep 12, 2022 | 44.26 | 44.51 | 43.90 | 43.97 | 14,924,063 | -0.07(-0.17%) |
Sep 09, 2022 | 43.45 | 44.18 | 43.36 | 44.04 | 19,019,044 | +0.70(+1.61%) |
Sep 08, 2022 | 42.37 | 43.38 | 42.23 | 43.34 | 19,843,122 | +0.87(+2.06%) |
Sep 07, 2022 | 42.07 | 42.54 | 41.78 | 42.47 | 16,703,009 | +0.34(+0.81%) |
Sep 06, 2022 | 42.31 | 42.75 | 41.92 | 42.13 | 18,630,422 | +0.06(+0.13%) |
Sep 02, 2022 | 43.03 | 43.09 | 41.92 | 42.07 | 16,012,649 | -0.86(-1.99%) |
Sep 01, 2022 | 41.56 | 42.95 | 41.56 | 42.93 | 21,665,832 | +1.29(+3.10%) |
Aug 31, 2022 | 42.36 | 42.61 | 41.55 | 41.64 | 28,700,192 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,705,798 | -0.35(-0.82%) |
Aug 29, 2022 | 42.70 | 42.98 | 42.46 | 42.56 | 14,588,957 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,973,496 | -0.99(-2.25%) |
Aug 25, 2022 | 43.75 | 44.14 | 43.52 | 44.10 | 15,758,606 | +0.43(+0.99%) |
Aug 24, 2022 | 44.10 | 44.20 | 43.62 | 43.66 | 16,887,520 | -0.53(-1.21%) |
Aug 23, 2022 | 44.58 | 44.59 | 43.97 | 44.20 | 17,646,538 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.87 | 45.02 | 14,771,400 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.25 | 16,673,787 | +0.52(+1.17%) |
Aug 18, 2022 | 45.47 | 45.59 | 44.54 | 44.72 | 20,543,964 | -0.64(-1.40%) |
Aug 17, 2022 | 45.71 | 45.90 | 45.34 | 45.36 | 14,774,475 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.20 | 45.44 | 45.90 | 13,983,553 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,157,856 | -0.33(-0.72%) |
Aug 12, 2022 | 44.70 | 46.39 | 44.70 | 46.13 | 28,063,246 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.46 | 47,841,528 | -1.53(-3.32%) |
Aug 10, 2022 | 45.96 | 46.07 | 45.46 | 45.98 | 18,846,684 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.59 | 45.83 | 13,138,083 | +0.19(+0.42%) |
Aug 08, 2022 | 45.47 | 45.86 | 45.06 | 45.64 | 17,462,322 | +0.28(+0.61%) |
Aug 05, 2022 | 45.70 | 46.00 | 45.17 | 45.36 | 17,788,702 | -0.54(-1.18%) |
Aug 04, 2022 | 45.94 | 46.07 | 45.30 | 45.90 | 18,492,010 | +0.00(+0.00%) |
Aug 03, 2022 | 45.84 | 46.10 | 45.42 | 45.90 | 18,160,284 | +0.16(+0.34%) |
Aug 02, 2022 | 46.86 | 47.38 | 45.69 | 45.75 | 19,326,628 | -0.85(-1.82%) |
Aug 01, 2022 | 46.33 | 47.23 | 46.17 | 46.59 | 21,408,664 | +0.09(+0.20%) |
Jul 29, 2022 | 46.55 | 46.68 | 45.37 | 46.50 | 27,197,740 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.18 | 45.20 | 46.69 | 42,332,848 | -0.76(-1.61%) |
Jul 27, 2022 | 47.45 | 47.74 | 46.76 | 47.46 | 21,027,234 | -0.32(-0.67%) |
Jul 26, 2022 | 47.36 | 48.28 | 47.24 | 47.78 | 18,203,160 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.39 | 46.90 | 47.29 | 14,221,261 | +0.49(+1.05%) |
Jul 22, 2022 | 46.83 | 47.07 | 46.54 | 46.80 | 11,966,982 | +0.10(+0.22%) |
Jul 21, 2022 | 46.20 | 46.72 | 45.84 | 46.70 | 16,532,663 | +0.27(+0.59%) |
Jul 20, 2022 | 46.95 | 47.01 | 46.15 | 46.43 | 13,982,088 | -0.50(-1.07%) |
Jul 19, 2022 | 46.63 | 47.06 | 46.23 | 46.93 | 14,669,791 | +0.57(+1.22%) |
Jul 18, 2022 | 47.47 | 47.47 | 46.15 | 46.36 | 17,229,876 | -0.91(-1.93%) |
Jul 15, 2022 | 46.63 | 47.42 | 46.07 | 47.28 | 21,767,986 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.13 | 46.25 | 46.95 | 15,338,371 | -0.37(-0.77%) |
Jul 13, 2022 | 47.38 | 47.79 | 47.06 | 47.31 | 14,147,147 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.22 | 47.23 | 47.54 | 16,014,078 | -0.78(-1.61%) |
Jul 11, 2022 | 48.42 | 49.09 | 48.19 | 48.32 | 14,146,073 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.26 | 48.20 | 48.57 | 12,398,279 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.23 | 48.80 | 19,527,108 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.19 | 23,321,568 | +1.01(+2.15%) |
Jul 05, 2022 | 47.28 | 47.40 | 46.04 | 47.17 | 20,158,010 | -0.61(-1.28%) |