Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.54 | 43.24 | 42.40 | 42.45 | 2,707,228 | -0.12(-0.28%) |
Sep 29, 2022 | 41.63 | 42.72 | 41.40 | 42.56 | 2,858,303 | +0.39(+0.93%) |
Sep 28, 2022 | 40.99 | 42.41 | 40.70 | 42.17 | 3,975,452 | +0.65(+1.56%) |
Sep 27, 2022 | 41.97 | 42.48 | 41.40 | 41.52 | 3,226,098 | +0.59(+1.45%) |
Sep 26, 2022 | 41.38 | 41.80 | 40.77 | 40.93 | 2,915,549 | -0.07(-0.18%) |
Sep 23, 2022 | 41.97 | 42.02 | 40.78 | 41.00 | 2,803,463 | -2.76(-6.32%) |
Sep 22, 2022 | 44.33 | 44.59 | 43.72 | 43.77 | 1,854,041 | +0.16(+0.36%) |
Sep 21, 2022 | 44.56 | 44.69 | 43.61 | 43.61 | 3,085,717 | -0.23(-0.52%) |
Sep 20, 2022 | 44.29 | 44.34 | 43.52 | 43.84 | 2,507,225 | -0.81(-1.82%) |
Sep 19, 2022 | 43.65 | 44.89 | 43.53 | 44.65 | 2,201,370 | -0.50(-1.10%) |
Sep 16, 2022 | 44.62 | 45.19 | 44.35 | 45.15 | 2,018,633 | +0.09(+0.20%) |
Sep 15, 2022 | 45.20 | 45.33 | 44.71 | 45.06 | 2,097,791 | -1.04(-2.25%) |
Sep 14, 2022 | 45.67 | 46.65 | 45.57 | 46.10 | 3,619,076 | +1.35(+3.02%) |
Sep 13, 2022 | 45.09 | 45.48 | 44.60 | 44.75 | 2,759,391 | -1.09(-2.38%) |
Sep 12, 2022 | 46.10 | 46.38 | 45.75 | 45.84 | 2,723,566 | +0.22(+0.47%) |
Sep 09, 2022 | 45.12 | 45.66 | 45.03 | 45.62 | 2,632,339 | +1.16(+2.61%) |
Sep 08, 2022 | 44.22 | 44.53 | 43.83 | 44.46 | 3,286,462 | -0.15(-0.34%) |
Sep 07, 2022 | 44.64 | 44.97 | 44.13 | 44.61 | 3,760,113 | -1.07(-2.34%) |
Sep 06, 2022 | 46.74 | 46.84 | 45.64 | 45.68 | 4,240,840 | -0.08(-0.18%) |
Sep 02, 2022 | 46.42 | 46.84 | 45.72 | 45.76 | 3,896,151 | +0.86(+1.90%) |
Sep 01, 2022 | 45.12 | 45.18 | 44.61 | 44.91 | 2,323,048 | -0.56(-1.23%) |
Aug 31, 2022 | 45.41 | 46.37 | 45.33 | 45.47 | 3,692,569 | -1.40(-3.00%) |
Aug 30, 2022 | 48.07 | 48.07 | 46.87 | 46.87 | 5,415,813 | -2.13(-4.35%) |
Aug 29, 2022 | 48.56 | 49.38 | 48.55 | 49.00 | 4,392,525 | +0.62(+1.28%) |
Aug 26, 2022 | 49.10 | 49.49 | 48.32 | 48.38 | 2,928,564 | -0.21(-0.43%) |
Aug 25, 2022 | 48.99 | 49.12 | 48.44 | 48.59 | 2,891,824 | +0.30(+0.61%) |
Aug 24, 2022 | 48.23 | 48.54 | 47.89 | 48.29 | 3,017,853 | -0.97(-1.97%) |
Aug 23, 2022 | 48.36 | 49.34 | 48.36 | 49.27 | 3,933,335 | +1.55(+3.24%) |
Aug 22, 2022 | 47.57 | 47.72 | 47.01 | 47.72 | 1,206,289 | -0.01(-0.02%) |
Aug 19, 2022 | 47.98 | 48.10 | 47.52 | 47.73 | 1,607,823 | -0.57(-1.17%) |
Aug 18, 2022 | 47.92 | 48.43 | 47.87 | 48.29 | 1,209,670 | +0.93(+1.96%) |
Aug 17, 2022 | 46.74 | 47.60 | 46.58 | 47.37 | 1,007,504 | -0.03(-0.06%) |
Aug 16, 2022 | 47.26 | 47.55 | 47.01 | 47.39 | 1,086,155 | +0.71(+1.52%) |
Aug 15, 2022 | 46.54 | 46.87 | 45.93 | 46.68 | 1,722,825 | -1.94(-4.00%) |
Aug 12, 2022 | 48.02 | 48.63 | 47.73 | 48.63 | 1,089,625 | +0.26(+0.54%) |
Aug 11, 2022 | 48.31 | 48.73 | 48.18 | 48.36 | 1,569,341 | +1.16(+2.46%) |
Aug 10, 2022 | 47.37 | 47.37 | 46.54 | 47.20 | 1,438,550 | +0.55(+1.18%) |
Aug 09, 2022 | 46.80 | 47.16 | 46.62 | 46.65 | 1,529,712 | +1.01(+2.21%) |
Aug 08, 2022 | 45.89 | 46.05 | 45.57 | 45.65 | 1,252,705 | +0.93(+2.07%) |
Aug 05, 2022 | 43.84 | 45.12 | 43.79 | 44.72 | 1,399,649 | +0.22(+0.49%) |
Aug 04, 2022 | 44.75 | 45.02 | 44.34 | 44.50 | 2,889,248 | +0.17(+0.39%) |
Aug 03, 2022 | 45.44 | 45.45 | 44.13 | 44.33 | 1,716,526 | +0.35(+0.80%) |
Aug 02, 2022 | 44.93 | 44.96 | 43.96 | 43.98 | 2,027,279 | -1.52(-3.34%) |
Aug 01, 2022 | 45.48 | 45.75 | 45.13 | 45.50 | 1,419,757 | -0.46(-1.00%) |
Jul 29, 2022 | 45.21 | 46.03 | 45.06 | 45.96 | 2,367,901 | +1.89(+4.29%) |
Jul 28, 2022 | 44.78 | 44.98 | 43.88 | 44.07 | 3,025,558 | -1.68(-3.68%) |
Jul 27, 2022 | 45.08 | 45.91 | 44.89 | 45.75 | 1,257,907 | +1.05(+2.36%) |
Jul 26, 2022 | 45.28 | 45.38 | 44.53 | 44.70 | 1,520,430 | -0.74(-1.62%) |
Jul 25, 2022 | 44.82 | 45.44 | 44.52 | 45.44 | 1,575,139 | +1.06(+2.39%) |
Jul 22, 2022 | 44.19 | 44.72 | 44.13 | 44.38 | 955,886 | +0.02(+0.04%) |
Jul 21, 2022 | 43.65 | 44.41 | 43.35 | 44.36 | 1,693,277 | -0.84(-1.85%) |
Jul 20, 2022 | 45.38 | 45.44 | 44.85 | 45.20 | 2,087,189 | -0.52(-1.14%) |
Jul 19, 2022 | 44.94 | 45.74 | 44.92 | 45.72 | 1,604,639 | +1.46(+3.29%) |
Jul 18, 2022 | 44.79 | 45.08 | 44.14 | 44.26 | 2,433,395 | +1.12(+2.59%) |
Jul 15, 2022 | 43.01 | 43.37 | 42.73 | 43.14 | 1,558,002 | +1.47(+3.52%) |
Jul 14, 2022 | 41.51 | 42.00 | 41.10 | 41.68 | 2,312,214 | -2.41(-5.47%) |
Jul 13, 2022 | 43.23 | 44.29 | 43.10 | 44.09 | 1,716,457 | +0.57(+1.30%) |
Jul 12, 2022 | 43.42 | 43.89 | 43.31 | 43.52 | 1,324,466 | -0.99(-2.22%) |
Jul 11, 2022 | 44.49 | 44.80 | 44.08 | 44.51 | 1,568,935 | -0.61(-1.36%) |
Jul 08, 2022 | 45.53 | 45.71 | 44.61 | 45.12 | 2,224,494 | -0.14(-0.30%) |
Jul 07, 2022 | 45.26 | 45.58 | 45.07 | 45.26 | 1,988,994 | +1.10(+2.49%) |
Jul 06, 2022 | 43.99 | 44.58 | 43.35 | 44.16 | 3,077,181 | -1.88(-4.09%) |
Jul 05, 2022 | 46.28 | 46.36 | 45.12 | 46.04 | 2,404,946 | -1.51(-3.18%) |