Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.88 | 42.35 | 41.34 | 41.38 | 11,291,973 | -0.60(-1.42%) |
Sep 29, 2022 | 42.41 | 42.44 | 41.61 | 41.98 | 9,416,248 | -0.89(-2.07%) |
Sep 28, 2022 | 42.16 | 43.08 | 41.93 | 42.87 | 6,548,745 | +0.87(+2.07%) |
Sep 27, 2022 | 42.57 | 42.81 | 41.72 | 42.00 | 7,350,796 | -0.08(-0.19%) |
Sep 26, 2022 | 42.35 | 42.80 | 41.95 | 42.08 | 4,006,373 | -0.45(-1.06%) |
Sep 23, 2022 | 42.84 | 42.87 | 41.99 | 42.53 | 10,108,339 | -0.74(-1.72%) |
Sep 22, 2022 | 43.61 | 43.73 | 43.19 | 43.27 | 6,166,216 | -0.44(-1.01%) |
Sep 21, 2022 | 44.71 | 45.09 | 43.71 | 43.71 | 3,098,136 | -0.76(-1.72%) |
Sep 20, 2022 | 44.62 | 44.71 | 44.16 | 44.47 | 3,850,645 | -0.54(-1.19%) |
Sep 19, 2022 | 44.28 | 45.01 | 44.25 | 45.01 | 2,041,799 | +0.31(+0.70%) |
Sep 16, 2022 | 44.63 | 44.75 | 44.28 | 44.70 | 3,307,249 | -0.36(-0.80%) |
Sep 15, 2022 | 45.38 | 45.73 | 44.90 | 45.06 | 2,420,327 | -0.50(-1.09%) |
Sep 14, 2022 | 45.55 | 45.72 | 45.16 | 45.55 | 1,855,593 | +0.16(+0.34%) |
Sep 13, 2022 | 46.37 | 46.50 | 45.26 | 45.40 | 2,031,921 | -2.06(-4.35%) |
Sep 12, 2022 | 47.21 | 47.53 | 47.15 | 47.46 | 2,045,875 | +0.52(+1.10%) |
Sep 09, 2022 | 46.49 | 47.04 | 46.47 | 46.95 | 2,078,023 | +0.75(+1.62%) |
Sep 08, 2022 | 45.58 | 46.23 | 45.45 | 46.20 | 2,259,832 | +0.32(+0.70%) |
Sep 07, 2022 | 44.98 | 45.95 | 44.96 | 45.88 | 2,500,703 | +0.84(+1.86%) |
Sep 06, 2022 | 45.33 | 45.42 | 44.76 | 45.04 | 3,016,823 | -0.16(-0.34%) |
Sep 02, 2022 | 46.14 | 46.28 | 44.99 | 45.19 | 2,572,196 | -0.49(-1.07%) |
Sep 01, 2022 | 45.27 | 45.71 | 44.93 | 45.68 | 4,496,045 | +0.09(+0.19%) |
Aug 31, 2022 | 46.13 | 46.28 | 45.57 | 45.59 | 3,116,380 | -0.33(-0.72%) |
Aug 30, 2022 | 46.60 | 46.66 | 45.67 | 45.92 | 3,281,735 | -0.52(-1.11%) |
Aug 29, 2022 | 46.41 | 46.81 | 46.27 | 46.44 | 2,563,958 | -0.33(-0.71%) |
Aug 26, 2022 | 48.37 | 48.43 | 46.75 | 46.77 | 1,735,246 | -1.62(-3.34%) |
Aug 25, 2022 | 47.91 | 48.40 | 47.78 | 48.39 | 1,122,978 | +0.69(+1.45%) |
Aug 24, 2022 | 47.51 | 47.87 | 47.42 | 47.70 | 1,178,606 | +0.18(+0.37%) |
Aug 23, 2022 | 47.60 | 47.89 | 47.47 | 47.52 | 1,336,679 | -0.13(-0.27%) |
Aug 22, 2022 | 48.06 | 48.08 | 47.52 | 47.65 | 2,447,805 | -1.03(-2.12%) |
Aug 19, 2022 | 49.02 | 49.06 | 48.55 | 48.68 | 1,192,006 | -0.69(-1.40%) |
Aug 18, 2022 | 49.22 | 49.44 | 49.09 | 49.37 | 874,373 | +0.13(+0.26%) |
Aug 17, 2022 | 49.19 | 49.56 | 48.99 | 49.24 | 1,830,556 | -0.40(-0.80%) |
Aug 16, 2022 | 49.39 | 49.86 | 49.28 | 49.64 | 1,287,455 | +0.09(+0.18%) |
Aug 15, 2022 | 49.03 | 49.60 | 49.03 | 49.55 | 1,188,656 | +0.21(+0.43%) |
Aug 12, 2022 | 48.76 | 49.35 | 48.65 | 49.34 | 1,123,303 | +0.82(+1.68%) |
Aug 11, 2022 | 48.86 | 49.14 | 48.42 | 48.52 | 1,626,956 | +0.00(+0.00%) |
Aug 10, 2022 | 48.35 | 48.55 | 48.14 | 48.52 | 1,383,703 | +1.04(+2.19%) |
Aug 09, 2022 | 47.62 | 47.65 | 47.34 | 47.48 | 1,027,125 | -0.24(-0.51%) |
Aug 08, 2022 | 47.92 | 48.26 | 47.58 | 47.72 | 2,300,261 | +0.01(+0.02%) |
Aug 05, 2022 | 47.25 | 47.82 | 47.21 | 47.71 | 2,190,592 | -0.08(-0.16%) |
Aug 04, 2022 | 47.77 | 47.88 | 47.59 | 47.79 | 1,291,557 | -0.03(-0.06%) |
Aug 03, 2022 | 47.31 | 47.95 | 47.31 | 47.82 | 1,481,740 | +0.78(+1.66%) |
Aug 02, 2022 | 47.13 | 47.62 | 46.89 | 47.04 | 1,729,365 | -0.30(-0.64%) |
Aug 01, 2022 | 47.17 | 47.63 | 47.03 | 47.34 | 2,045,168 | -0.10(-0.21%) |
Jul 29, 2022 | 46.94 | 47.57 | 46.85 | 47.44 | 2,623,910 | +0.64(+1.37%) |
Jul 28, 2022 | 46.26 | 46.85 | 45.86 | 46.80 | 1,146,121 | +0.59(+1.28%) |
Jul 27, 2022 | 45.45 | 46.39 | 45.38 | 46.21 | 1,622,800 | +1.21(+2.68%) |
Jul 26, 2022 | 45.36 | 45.38 | 44.90 | 45.00 | 1,658,196 | -0.58(-1.28%) |
Jul 25, 2022 | 45.63 | 45.68 | 45.31 | 45.58 | 1,718,322 | +0.02(+0.04%) |
Jul 22, 2022 | 46.01 | 46.18 | 45.28 | 45.56 | 1,547,143 | -0.46(-0.99%) |
Jul 21, 2022 | 45.45 | 46.02 | 45.18 | 46.02 | 2,262,505 | +0.47(+1.03%) |
Jul 20, 2022 | 45.22 | 45.72 | 45.09 | 45.55 | 3,982,617 | +0.33(+0.73%) |
Jul 19, 2022 | 44.49 | 45.27 | 44.40 | 45.22 | 1,612,815 | +1.21(+2.74%) |
Jul 18, 2022 | 44.75 | 44.83 | 43.87 | 44.02 | 2,285,119 | -0.32(-0.72%) |
Jul 15, 2022 | 44.02 | 44.36 | 43.79 | 44.34 | 1,791,578 | +0.83(+1.90%) |
Jul 14, 2022 | 43.13 | 43.58 | 42.73 | 43.51 | 4,421,365 | -0.16(-0.36%) |
Jul 13, 2022 | 43.26 | 44.00 | 43.17 | 43.67 | 3,847,153 | -0.22(-0.51%) |
Jul 12, 2022 | 44.20 | 44.50 | 43.67 | 43.89 | 3,128,209 | -0.39(-0.88%) |
Jul 11, 2022 | 44.49 | 44.59 | 44.19 | 44.28 | 1,824,660 | -0.54(-1.22%) |
Jul 08, 2022 | 44.66 | 45.05 | 44.44 | 44.82 | 2,157,349 | -0.03(-0.07%) |
Jul 07, 2022 | 44.37 | 44.95 | 44.37 | 44.85 | 1,373,818 | +0.71(+1.61%) |
Jul 06, 2022 | 44.04 | 44.45 | 43.74 | 44.14 | 3,049,895 | +0.09(+0.20%) |
Jul 05, 2022 | 43.34 | 44.06 | 42.97 | 44.06 | 2,537,597 | +0.15(+0.33%) |