Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.39 | 44.54 | 43.90 | 43.94 | 305,872 | -0.46(-1.04%) |
Sep 29, 2022 | 44.47 | 44.47 | 44.00 | 44.40 | 578,720 | -0.36(-0.80%) |
Sep 28, 2022 | 43.64 | 44.89 | 43.45 | 44.76 | 529,642 | +1.41(+3.25%) |
Sep 27, 2022 | 43.36 | 43.81 | 43.28 | 43.35 | 226,481 | +0.15(+0.35%) |
Sep 26, 2022 | 43.72 | 43.86 | 43.05 | 43.20 | 720,803 | -0.47(-1.08%) |
Sep 23, 2022 | 44.06 | 44.34 | 43.62 | 43.67 | 655,460 | -0.64(-1.44%) |
Sep 22, 2022 | 44.55 | 44.66 | 44.23 | 44.31 | 564,234 | -0.32(-0.72%) |
Sep 21, 2022 | 44.72 | 45.04 | 44.51 | 44.63 | 540,904 | -0.07(-0.16%) |
Sep 20, 2022 | 44.75 | 44.83 | 44.51 | 44.70 | 246,728 | -0.11(-0.25%) |
Sep 19, 2022 | 44.36 | 45.02 | 44.36 | 44.81 | 695,559 | -0.21(-0.47%) |
Sep 16, 2022 | 45.06 | 45.08 | 44.98 | 45.02 | 278,705 | -0.04(-0.09%) |
Sep 15, 2022 | 45.11 | 45.20 | 44.88 | 45.06 | 259,307 | -0.09(-0.20%) |
Sep 14, 2022 | 45.18 | 45.22 | 45.07 | 45.15 | 291,420 | -0.14(-0.31%) |
Sep 13, 2022 | 45.51 | 45.56 | 45.18 | 45.29 | 428,186 | -0.51(-1.11%) |
Sep 12, 2022 | 45.90 | 45.90 | 45.54 | 45.80 | 567,021 | -0.10(-0.22%) |
Sep 09, 2022 | 46.05 | 46.29 | 45.73 | 45.90 | 430,320 | -0.06(-0.13%) |
Sep 08, 2022 | 45.45 | 45.97 | 45.28 | 45.96 | 491,514 | +0.36(+0.79%) |
Sep 07, 2022 | 45.20 | 45.60 | 45.20 | 45.60 | 549,513 | +0.42(+0.93%) |
Sep 06, 2022 | 45.20 | 45.48 | 45.08 | 45.18 | 724,578 | -0.34(-0.75%) |
Sep 02, 2022 | 45.71 | 46.03 | 45.43 | 45.52 | 421,035 | -0.21(-0.46%) |
Sep 01, 2022 | 46.06 | 46.09 | 45.37 | 45.73 | 925,791 | -0.66(-1.42%) |
Aug 31, 2022 | 46.54 | 46.88 | 46.22 | 46.39 | 455,513 | -0.09(-0.19%) |
Aug 30, 2022 | 46.50 | 46.60 | 46.31 | 46.48 | 667,102 | +0.11(+0.24%) |
Aug 29, 2022 | 46.45 | 46.72 | 46.35 | 46.37 | 181,023 | -0.13(-0.28%) |
Aug 26, 2022 | 46.64 | 46.80 | 46.35 | 46.50 | 326,106 | -0.24(-0.51%) |
Aug 25, 2022 | 46.47 | 46.78 | 46.40 | 46.74 | 257,599 | +0.23(+0.49%) |
Aug 24, 2022 | 46.27 | 46.56 | 46.25 | 46.51 | 422,847 | +0.14(+0.30%) |
Aug 23, 2022 | 46.25 | 46.69 | 46.25 | 46.37 | 183,848 | +0.10(+0.22%) |
Aug 22, 2022 | 46.57 | 46.57 | 46.17 | 46.27 | 374,786 | -0.43(-0.92%) |
Aug 19, 2022 | 47.06 | 47.22 | 46.69 | 46.70 | 469,067 | -0.36(-0.76%) |
Aug 18, 2022 | 47.39 | 47.39 | 46.99 | 47.06 | 377,024 | -0.26(-0.55%) |
Aug 17, 2022 | 47.62 | 47.62 | 47.20 | 47.32 | 277,428 | -0.33(-0.69%) |
Aug 16, 2022 | 47.70 | 47.74 | 47.36 | 47.65 | 123,794 | -0.03(-0.06%) |
Aug 15, 2022 | 47.32 | 47.81 | 47.32 | 47.68 | 286,434 | +0.03(+0.06%) |
Aug 12, 2022 | 47.00 | 47.70 | 46.86 | 47.65 | 630,572 | +0.45(+0.95%) |
Aug 11, 2022 | 47.35 | 47.44 | 47.17 | 47.20 | 176,948 | -0.06(-0.13%) |
Aug 10, 2022 | 47.67 | 47.67 | 47.10 | 47.26 | 389,956 | -0.35(-0.74%) |
Aug 09, 2022 | 47.72 | 47.75 | 47.61 | 47.61 | 304,869 | -0.03(-0.06%) |
Aug 08, 2022 | 47.56 | 47.74 | 47.50 | 47.64 | 494,714 | +0.27(+0.57%) |
Aug 05, 2022 | 47.33 | 47.62 | 47.22 | 47.37 | 205,545 | -0.11(-0.23%) |
Aug 04, 2022 | 47.25 | 47.76 | 47.25 | 47.48 | 434,018 | +0.37(+0.79%) |
Aug 03, 2022 | 46.86 | 47.24 | 46.50 | 47.11 | 550,131 | +0.12(+0.26%) |
Aug 02, 2022 | 47.07 | 47.22 | 46.86 | 46.99 | 458,164 | +0.07(+0.15%) |
Aug 01, 2022 | 47.90 | 47.93 | 46.82 | 46.92 | 754,772 | -0.94(-1.96%) |
Jul 29, 2022 | 46.96 | 47.98 | 46.96 | 47.86 | 1,001,673 | +0.56(+1.18%) |
Jul 28, 2022 | 46.93 | 47.37 | 46.81 | 47.30 | 737,834 | +0.56(+1.20%) |
Jul 27, 2022 | 46.42 | 46.78 | 46.28 | 46.74 | 568,692 | +0.80(+1.74%) |
Jul 26, 2022 | 46.17 | 46.24 | 45.94 | 45.94 | 238,162 | -0.21(-0.46%) |
Jul 25, 2022 | 46.06 | 46.28 | 46.00 | 46.15 | 515,882 | +0.19(+0.41%) |
Jul 22, 2022 | 46.30 | 46.39 | 45.93 | 45.96 | 255,743 | -0.34(-0.73%) |
Jul 21, 2022 | 46.23 | 46.37 | 46.12 | 46.30 | 477,655 | +0.26(+0.56%) |
Jul 20, 2022 | 46.08 | 46.30 | 45.89 | 46.04 | 600,468 | +0.15(+0.33%) |
Jul 19, 2022 | 45.80 | 46.21 | 45.75 | 45.89 | 611,568 | +0.13(+0.28%) |
Jul 18, 2022 | 45.44 | 46.13 | 45.34 | 45.76 | 1,154,346 | -0.32(-0.69%) |
Jul 15, 2022 | 46.10 | 46.66 | 45.74 | 46.08 | 1,405,666 | +0.14(+0.30%) |
Jul 14, 2022 | 46.15 | 46.27 | 45.90 | 45.94 | 277,622 | -0.28(-0.61%) |
Jul 13, 2022 | 46.10 | 46.37 | 46.01 | 46.22 | 386,353 | +0.04(+0.09%) |
Jul 12, 2022 | 46.42 | 46.47 | 46.05 | 46.18 | 236,661 | -0.11(-0.24%) |
Jul 11, 2022 | 46.30 | 46.50 | 46.14 | 46.29 | 287,393 | -0.13(-0.28%) |
Jul 08, 2022 | 46.16 | 46.65 | 46.12 | 46.42 | 444,531 | +0.24(+0.52%) |
Jul 07, 2022 | 45.89 | 46.24 | 45.80 | 46.18 | 315,271 | +0.42(+0.92%) |
Jul 06, 2022 | 45.88 | 46.05 | 45.59 | 45.76 | 588,176 | -0.09(-0.20%) |
Jul 05, 2022 | 45.82 | 46.09 | 45.50 | 45.85 | 606,535 | +0.14(+0.31%) |