Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.24 | 46.24 | 46.23 | 46.24 | 5,611,345 | +0.02(+0.04%) |
Sep 29, 2022 | 46.25 | 46.25 | 46.22 | 46.22 | 7,029,975 | -0.04(-0.08%) |
Sep 28, 2022 | 46.25 | 46.27 | 46.24 | 46.26 | 6,370,421 | +0.03(+0.06%) |
Sep 27, 2022 | 46.24 | 46.24 | 46.22 | 46.23 | 6,561,991 | +0.01(+0.02%) |
Sep 26, 2022 | 46.21 | 46.23 | 46.20 | 46.22 | 6,673,979 | -0.01(-0.02%) |
Sep 23, 2022 | 46.23 | 46.25 | 46.22 | 46.23 | 12,692,573 | +0.00(+0.00%) |
Sep 22, 2022 | 46.24 | 46.24 | 46.22 | 46.23 | 5,734,355 | +0.00(+0.00%) |
Sep 21, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 3,870,589 | +0.01(+0.02%) |
Sep 20, 2022 | 46.22 | 46.24 | 46.22 | 46.22 | 3,732,700 | +0.00(+0.00%) |
Sep 19, 2022 | 46.21 | 46.23 | 46.21 | 46.22 | 3,562,426 | +0.00(+0.00%) |
Sep 16, 2022 | 46.23 | 46.24 | 46.21 | 46.22 | 9,452,121 | -0.01(-0.02%) |
Sep 15, 2022 | 46.25 | 46.25 | 46.22 | 46.23 | 3,296,886 | -0.01(-0.02%) |
Sep 14, 2022 | 46.23 | 46.25 | 46.23 | 46.24 | 2,860,132 | +0.01(+0.02%) |
Sep 13, 2022 | 46.24 | 46.25 | 46.23 | 46.23 | 3,494,098 | -0.01(-0.02%) |
Sep 12, 2022 | 46.25 | 46.26 | 46.24 | 46.24 | 7,659,111 | -0.01(-0.02%) |
Sep 09, 2022 | 46.24 | 46.25 | 46.24 | 46.25 | 2,766,716 | +0.01(+0.02%) |
Sep 08, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,816,859 | +0.00(+0.00%) |
Sep 07, 2022 | 46.22 | 46.25 | 46.22 | 46.24 | 3,878,264 | +0.02(+0.05%) |
Sep 06, 2022 | 46.24 | 46.24 | 46.21 | 46.22 | 3,458,150 | -0.02(-0.05%) |
Sep 02, 2022 | 46.21 | 46.24 | 46.21 | 46.24 | 3,467,183 | +0.02(+0.04%) |
Sep 01, 2022 | 46.22 | 46.22 | 46.19 | 46.22 | 4,269,085 | +0.01(+0.02%) |
Aug 31, 2022 | 46.22 | 46.23 | 46.19 | 46.21 | 9,235,608 | -0.01(-0.02%) |
Aug 30, 2022 | 46.22 | 46.23 | 46.21 | 46.22 | 22,046,796 | +0.02(+0.04%) |
Aug 29, 2022 | 46.20 | 46.21 | 46.19 | 46.20 | 6,659,636 | +0.00(+0.00%) |
Aug 26, 2022 | 46.20 | 46.21 | 46.19 | 46.20 | 2,226,877 | +0.01(+0.02%) |
Aug 25, 2022 | 46.20 | 46.21 | 46.19 | 46.19 | 3,751,032 | -0.01(-0.03%) |
Aug 24, 2022 | 46.20 | 46.21 | 46.19 | 46.21 | 3,250,074 | +0.00(+0.01%) |
Aug 23, 2022 | 46.20 | 46.21 | 46.20 | 46.20 | 4,110,521 | +0.01(+0.02%) |
Aug 22, 2022 | 46.19 | 46.20 | 46.18 | 46.19 | 7,218,970 | +0.02(+0.04%) |
Aug 19, 2022 | 46.18 | 46.18 | 46.17 | 46.17 | 3,333,031 | -0.01(-0.02%) |
Aug 18, 2022 | 46.19 | 46.19 | 46.17 | 46.18 | 3,822,610 | +0.01(+0.02%) |
Aug 17, 2022 | 46.17 | 46.17 | 46.16 | 46.17 | 3,371,134 | +0.00(+0.00%) |
Aug 16, 2022 | 46.16 | 46.17 | 46.16 | 46.17 | 3,886,271 | +0.03(+0.06%) |
Aug 15, 2022 | 46.15 | 46.16 | 46.14 | 46.15 | 3,588,790 | +0.00(+0.00%) |
Aug 12, 2022 | 46.14 | 46.16 | 46.13 | 46.15 | 3,558,378 | +0.02(+0.04%) |
Aug 11, 2022 | 46.14 | 46.14 | 46.13 | 46.13 | 2,815,752 | +0.01(+0.02%) |
Aug 10, 2022 | 46.12 | 46.14 | 46.11 | 46.12 | 4,277,786 | +0.01(+0.03%) |
Aug 09, 2022 | 46.12 | 46.12 | 46.10 | 46.11 | 4,388,363 | -0.01(-0.03%) |
Aug 08, 2022 | 46.09 | 46.12 | 46.09 | 46.12 | 3,861,928 | +0.02(+0.04%) |
Aug 05, 2022 | 46.09 | 46.10 | 46.08 | 46.10 | 2,863,880 | +0.00(+0.00%) |
Aug 04, 2022 | 46.10 | 46.11 | 46.09 | 46.10 | 4,715,893 | +0.01(+0.02%) |
Aug 03, 2022 | 46.08 | 46.10 | 46.08 | 46.09 | 5,901,748 | +0.00(+0.00%) |
Aug 02, 2022 | 46.09 | 46.10 | 46.08 | 46.09 | 3,076,051 | +0.00(+0.00%) |
Aug 01, 2022 | 46.09 | 46.09 | 46.08 | 46.09 | 3,097,165 | +0.02(+0.04%) |
Jul 29, 2022 | 46.08 | 46.09 | 46.06 | 46.07 | 4,942,411 | -0.02(-0.04%) |
Jul 28, 2022 | 46.09 | 46.09 | 46.07 | 46.09 | 3,073,794 | +0.02(+0.04%) |
Jul 27, 2022 | 46.07 | 46.07 | 46.05 | 46.07 | 2,599,411 | +0.01(+0.02%) |
Jul 26, 2022 | 46.07 | 46.07 | 46.05 | 46.06 | 2,821,898 | +0.01(+0.02%) |
Jul 25, 2022 | 46.05 | 46.06 | 46.05 | 46.05 | 3,295,393 | -0.02(-0.04%) |
Jul 22, 2022 | 46.05 | 46.07 | 46.05 | 46.07 | 2,999,918 | +0.01(+0.02%) |
Jul 21, 2022 | 46.05 | 46.06 | 46.04 | 46.06 | 3,032,893 | +0.03(+0.06%) |
Jul 20, 2022 | 46.05 | 46.05 | 46.04 | 46.04 | 2,753,201 | +0.00(+0.00%) |
Jul 19, 2022 | 46.05 | 46.05 | 46.03 | 46.04 | 3,931,522 | +0.02(+0.04%) |
Jul 18, 2022 | 46.02 | 46.04 | 46.02 | 46.02 | 11,108,322 | -0.02(-0.04%) |
Jul 15, 2022 | 46.02 | 46.04 | 46.02 | 46.04 | 3,079,268 | +0.00(+0.01%) |
Jul 14, 2022 | 46.01 | 46.04 | 46.00 | 46.03 | 5,247,190 | +0.00(+0.01%) |
Jul 13, 2022 | 46.02 | 46.05 | 46.01 | 46.03 | 4,218,294 | +0.00(+0.00%) |
Jul 12, 2022 | 46.02 | 46.05 | 46.01 | 46.03 | 3,488,173 | +0.02(+0.04%) |
Jul 11, 2022 | 46.01 | 46.01 | 46.00 | 46.01 | 1,854,032 | +0.01(+0.02%) |
Jul 08, 2022 | 45.99 | 46.01 | 45.99 | 46.00 | 2,993,525 | +0.01(+0.02%) |
Jul 07, 2022 | 46.00 | 46.01 | 45.99 | 45.99 | 3,626,295 | +0.00(+0.00%) |
Jul 06, 2022 | 45.99 | 46.01 | 45.98 | 45.99 | 4,584,645 | +0.00(+0.00%) |
Jul 05, 2022 | 45.96 | 45.99 | 45.96 | 45.99 | 8,785,749 | +0.03(+0.06%) |