Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.00 | 41.23 | 40.75 | 40.78 | 3,098,641 | +0.32(+0.79%) |
Sep 29, 2022 | 40.63 | 40.76 | 40.21 | 40.46 | 3,164,354 | -0.90(-2.18%) |
Sep 28, 2022 | 40.80 | 41.41 | 40.71 | 41.36 | 4,729,465 | +0.64(+1.57%) |
Sep 27, 2022 | 41.16 | 41.20 | 40.62 | 40.72 | 4,408,166 | -0.11(-0.27%) |
Sep 26, 2022 | 41.11 | 41.16 | 40.75 | 40.83 | 2,603,815 | -0.75(-1.80%) |
Sep 23, 2022 | 41.82 | 41.87 | 41.44 | 41.58 | 4,151,246 | -0.91(-2.14%) |
Sep 22, 2022 | 42.76 | 42.76 | 42.38 | 42.49 | 3,044,800 | -0.44(-1.02%) |
Sep 21, 2022 | 43.14 | 43.46 | 42.87 | 42.93 | 2,842,738 | -0.49(-1.13%) |
Sep 20, 2022 | 43.57 | 43.57 | 43.28 | 43.42 | 1,876,706 | -0.14(-0.32%) |
Sep 19, 2022 | 43.28 | 43.59 | 43.28 | 43.56 | 2,352,067 | +0.43(+1.00%) |
Sep 16, 2022 | 42.96 | 43.16 | 42.90 | 43.13 | 4,535,758 | -0.48(-1.10%) |
Sep 15, 2022 | 43.80 | 43.92 | 43.55 | 43.61 | 2,269,121 | -0.47(-1.06%) |
Sep 14, 2022 | 44.23 | 44.24 | 43.88 | 44.08 | 1,838,435 | +0.58(+1.32%) |
Sep 13, 2022 | 43.85 | 43.95 | 43.44 | 43.50 | 3,753,551 | -0.92(-2.07%) |
Sep 12, 2022 | 44.22 | 44.48 | 44.14 | 44.42 | 2,499,271 | +0.65(+1.49%) |
Sep 09, 2022 | 43.66 | 43.78 | 43.62 | 43.77 | 1,307,302 | -0.02(-0.05%) |
Sep 08, 2022 | 43.50 | 43.82 | 43.38 | 43.79 | 2,352,383 | +0.18(+0.41%) |
Sep 07, 2022 | 43.17 | 43.65 | 43.06 | 43.61 | 2,804,682 | +0.70(+1.63%) |
Sep 06, 2022 | 43.10 | 43.22 | 42.87 | 42.91 | 2,637,532 | +0.04(+0.09%) |
Sep 02, 2022 | 43.24 | 43.39 | 42.84 | 42.87 | 1,634,182 | -0.43(-0.99%) |
Sep 01, 2022 | 43.22 | 43.30 | 42.92 | 43.30 | 3,568,327 | +0.28(+0.65%) |
Aug 31, 2022 | 43.25 | 43.30 | 42.98 | 43.02 | 4,400,452 | -0.24(-0.55%) |
Aug 30, 2022 | 43.65 | 43.76 | 43.16 | 43.26 | 1,846,893 | +0.57(+1.34%) |
Aug 29, 2022 | 42.70 | 42.86 | 42.60 | 42.69 | 1,881,313 | +0.08(+0.19%) |
Aug 26, 2022 | 43.37 | 43.41 | 42.58 | 42.61 | 2,377,985 | -0.55(-1.27%) |
Aug 25, 2022 | 42.96 | 43.17 | 42.89 | 43.16 | 1,577,107 | -0.20(-0.46%) |
Aug 24, 2022 | 43.26 | 43.45 | 43.22 | 43.36 | 1,223,519 | +0.21(+0.49%) |
Aug 23, 2022 | 43.10 | 43.39 | 43.10 | 43.15 | 2,381,851 | +0.45(+1.05%) |
Aug 22, 2022 | 42.96 | 42.96 | 42.66 | 42.70 | 1,793,398 | -0.60(-1.39%) |
Aug 19, 2022 | 43.43 | 43.49 | 43.22 | 43.30 | 2,047,436 | -0.69(-1.57%) |
Aug 18, 2022 | 44.07 | 44.07 | 43.84 | 43.99 | 1,614,272 | -0.10(-0.23%) |
Aug 17, 2022 | 44.10 | 44.23 | 44.05 | 44.09 | 2,913,122 | +0.00(+0.00%) |
Aug 16, 2022 | 43.90 | 44.14 | 43.87 | 44.09 | 1,976,651 | +0.39(+0.89%) |
Aug 15, 2022 | 43.62 | 43.77 | 43.61 | 43.70 | 989,509 | -0.01(-0.02%) |
Aug 12, 2022 | 43.47 | 43.73 | 43.37 | 43.71 | 2,028,443 | +0.45(+1.04%) |
Aug 11, 2022 | 43.41 | 43.58 | 43.21 | 43.26 | 2,526,134 | -0.49(-1.12%) |
Aug 10, 2022 | 43.64 | 43.77 | 43.43 | 43.75 | 1,803,484 | +0.81(+1.89%) |
Aug 09, 2022 | 43.05 | 43.08 | 42.91 | 42.94 | 1,693,398 | -0.17(-0.39%) |
Aug 08, 2022 | 43.17 | 43.30 | 43.04 | 43.11 | 2,988,264 | +0.30(+0.70%) |
Aug 05, 2022 | 42.70 | 42.89 | 42.59 | 42.81 | 2,538,129 | -0.24(-0.56%) |
Aug 04, 2022 | 42.97 | 43.11 | 42.91 | 43.05 | 2,346,415 | -0.20(-0.46%) |
Aug 03, 2022 | 43.07 | 43.33 | 42.95 | 43.25 | 3,106,066 | -0.03(-0.07%) |
Aug 02, 2022 | 43.20 | 43.47 | 43.13 | 43.28 | 4,361,953 | +0.29(+0.67%) |
Aug 01, 2022 | 42.82 | 43.17 | 42.78 | 42.99 | 2,078,049 | +0.32(+0.74%) |
Jul 29, 2022 | 42.30 | 42.72 | 42.18 | 42.67 | 3,080,584 | +0.63(+1.51%) |
Jul 28, 2022 | 41.67 | 42.06 | 41.62 | 42.04 | 1,893,258 | +0.67(+1.62%) |
Jul 27, 2022 | 41.10 | 41.46 | 40.93 | 41.37 | 2,013,176 | +0.86(+2.12%) |
Jul 26, 2022 | 40.71 | 40.77 | 40.48 | 40.51 | 1,635,563 | -0.56(-1.36%) |
Jul 25, 2022 | 41.00 | 41.13 | 40.90 | 41.07 | 3,318,684 | -0.05(-0.12%) |
Jul 22, 2022 | 41.13 | 41.34 | 40.95 | 41.12 | 1,783,075 | -0.17(-0.41%) |
Jul 21, 2022 | 40.83 | 41.30 | 40.83 | 41.29 | 10,321,244 | +0.98(+2.43%) |
Jul 20, 2022 | 40.69 | 40.69 | 39.82 | 40.31 | 7,604,224 | -0.43(-1.06%) |
Jul 19, 2022 | 40.59 | 40.81 | 40.54 | 40.74 | 2,287,425 | +0.74(+1.85%) |
Jul 18, 2022 | 40.29 | 40.40 | 39.97 | 40.00 | 1,934,394 | -0.21(-0.52%) |
Jul 15, 2022 | 40.11 | 40.25 | 39.90 | 40.21 | 2,315,176 | +0.53(+1.34%) |
Jul 14, 2022 | 39.26 | 39.69 | 39.10 | 39.68 | 2,782,723 | +0.15(+0.38%) |
Jul 13, 2022 | 39.34 | 39.70 | 39.24 | 39.53 | 3,545,010 | -0.44(-1.10%) |
Jul 12, 2022 | 39.87 | 40.16 | 39.84 | 39.97 | 2,840,528 | -0.11(-0.27%) |
Jul 11, 2022 | 40.07 | 40.22 | 39.89 | 40.08 | 2,993,096 | -0.12(-0.30%) |
Jul 08, 2022 | 40.15 | 40.38 | 40.02 | 40.20 | 1,744,134 | -0.10(-0.25%) |
Jul 07, 2022 | 40.17 | 40.47 | 40.17 | 40.30 | 2,436,858 | +0.15(+0.37%) |
Jul 06, 2022 | 39.99 | 40.26 | 39.85 | 40.15 | 3,844,449 | +0.66(+1.67%) |
Jul 05, 2022 | 39.04 | 39.51 | 38.98 | 39.49 | 2,593,399 | +0.01(+0.03%) |