Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.76 | 46.84 | 46.65 | 46.68 | 4,992,899 | -0.09(-0.18%) |
Sep 29, 2022 | 46.72 | 46.77 | 46.64 | 46.76 | 5,178,734 | -0.15(-0.32%) |
Sep 28, 2022 | 46.66 | 46.92 | 46.67 | 46.91 | 13,364,558 | +0.43(+0.92%) |
Sep 27, 2022 | 46.69 | 46.72 | 46.48 | 46.49 | 9,486,412 | -0.12(-0.26%) |
Sep 26, 2022 | 46.83 | 46.85 | 46.60 | 46.61 | 4,969,066 | -0.27(-0.59%) |
Sep 23, 2022 | 46.96 | 46.98 | 46.86 | 46.88 | 4,992,774 | -0.13(-0.28%) |
Sep 22, 2022 | 47.13 | 47.13 | 46.99 | 47.02 | 4,578,619 | -0.19(-0.40%) |
Sep 21, 2022 | 47.25 | 47.30 | 47.08 | 47.21 | 2,886,622 | -0.06(-0.12%) |
Sep 20, 2022 | 47.24 | 47.30 | 47.23 | 47.26 | 3,566,884 | -0.07(-0.14%) |
Sep 19, 2022 | 47.28 | 47.35 | 47.25 | 47.33 | 3,223,861 | -0.05(-0.10%) |
Sep 16, 2022 | 47.33 | 47.41 | 47.29 | 47.38 | 3,678,245 | +0.00(+0.00%) |
Sep 15, 2022 | 47.40 | 47.43 | 47.37 | 47.38 | 3,562,793 | -0.08(-0.16%) |
Sep 14, 2022 | 47.41 | 47.48 | 47.40 | 47.45 | 4,193,072 | +0.01(+0.02%) |
Sep 13, 2022 | 47.43 | 47.47 | 47.39 | 47.44 | 3,381,388 | -0.20(-0.42%) |
Sep 12, 2022 | 47.71 | 47.74 | 47.63 | 47.64 | 1,536,753 | -0.02(-0.04%) |
Sep 09, 2022 | 47.69 | 47.76 | 47.64 | 47.66 | 2,618,586 | +0.01(+0.02%) |
Sep 08, 2022 | 47.66 | 47.73 | 47.65 | 47.65 | 5,406,439 | -0.03(-0.06%) |
Sep 07, 2022 | 47.58 | 47.69 | 47.57 | 47.68 | 4,817,720 | +0.18(+0.38%) |
Sep 06, 2022 | 47.58 | 47.61 | 47.50 | 47.50 | 3,933,615 | -0.18(-0.38%) |
Sep 02, 2022 | 47.74 | 47.80 | 47.68 | 47.68 | 1,408,386 | +0.09(+0.18%) |
Sep 01, 2022 | 47.62 | 47.62 | 47.48 | 47.59 | 4,385,994 | -0.07(-0.14%) |
Aug 31, 2022 | 47.76 | 47.78 | 47.63 | 47.66 | 2,338,588 | -0.11(-0.24%) |
Aug 30, 2022 | 47.78 | 47.81 | 47.69 | 47.78 | 3,497,926 | +0.00(+0.00%) |
Aug 29, 2022 | 47.79 | 47.81 | 47.77 | 47.78 | 2,969,943 | -0.09(-0.18%) |
Aug 26, 2022 | 47.96 | 47.98 | 47.85 | 47.86 | 1,485,686 | -0.14(-0.30%) |
Aug 25, 2022 | 47.90 | 48.00 | 47.89 | 48.00 | 2,005,216 | +0.19(+0.40%) |
Aug 24, 2022 | 47.79 | 47.86 | 47.79 | 47.81 | 4,498,924 | -0.07(-0.14%) |
Aug 23, 2022 | 47.85 | 47.97 | 47.83 | 47.88 | 2,109,860 | +0.04(+0.08%) |
Aug 22, 2022 | 47.91 | 47.93 | 47.83 | 47.84 | 3,164,293 | -0.14(-0.30%) |
Aug 19, 2022 | 48.00 | 48.01 | 47.92 | 47.98 | 1,088,799 | -0.13(-0.28%) |
Aug 18, 2022 | 48.11 | 48.16 | 48.10 | 48.12 | 1,725,700 | +0.09(+0.18%) |
Aug 17, 2022 | 48.05 | 48.11 | 47.97 | 48.03 | 1,986,108 | -0.14(-0.29%) |
Aug 16, 2022 | 48.21 | 48.21 | 48.14 | 48.17 | 1,880,938 | -0.09(-0.18%) |
Aug 15, 2022 | 48.26 | 48.28 | 48.23 | 48.26 | 1,257,212 | +0.04(+0.08%) |
Aug 12, 2022 | 48.19 | 48.22 | 48.12 | 48.22 | 1,335,949 | +0.14(+0.30%) |
Aug 11, 2022 | 48.29 | 48.32 | 48.08 | 48.08 | 1,637,044 | -0.09(-0.18%) |
Aug 10, 2022 | 48.16 | 48.25 | 48.14 | 48.16 | 2,052,593 | +0.19(+0.39%) |
Aug 09, 2022 | 47.99 | 48.01 | 47.96 | 47.97 | 4,080,453 | -0.10(-0.22%) |
Aug 08, 2022 | 48.10 | 48.13 | 48.06 | 48.08 | 3,225,849 | +0.02(+0.04%) |
Aug 05, 2022 | 48.04 | 48.08 | 48.00 | 48.06 | 1,911,873 | -0.28(-0.59%) |
Aug 04, 2022 | 48.21 | 48.34 | 48.18 | 48.34 | 1,856,466 | +0.14(+0.29%) |
Aug 03, 2022 | 48.11 | 48.21 | 48.02 | 48.20 | 2,121,552 | +0.12(+0.26%) |
Aug 02, 2022 | 48.33 | 48.35 | 48.08 | 48.08 | 3,739,526 | -0.26(-0.55%) |
Aug 01, 2022 | 48.36 | 48.37 | 48.30 | 48.34 | 2,749,376 | -0.05(-0.11%) |
Jul 29, 2022 | 48.31 | 48.40 | 48.29 | 48.40 | 2,662,176 | +0.05(+0.10%) |
Jul 28, 2022 | 48.31 | 48.35 | 48.23 | 48.35 | 2,084,031 | +0.23(+0.47%) |
Jul 27, 2022 | 48.00 | 48.15 | 47.98 | 48.12 | 2,189,934 | +0.16(+0.33%) |
Jul 26, 2022 | 48.03 | 48.05 | 47.95 | 47.96 | 3,242,354 | -0.02(-0.04%) |
Jul 25, 2022 | 48.00 | 48.04 | 47.97 | 47.98 | 3,527,774 | -0.10(-0.22%) |
Jul 22, 2022 | 48.02 | 48.14 | 47.98 | 48.08 | 2,594,255 | +0.24(+0.49%) |
Jul 21, 2022 | 47.69 | 47.87 | 47.69 | 47.85 | 2,790,161 | +0.25(+0.52%) |
Jul 20, 2022 | 47.73 | 47.73 | 47.60 | 47.60 | 3,272,700 | -0.07(-0.14%) |
Jul 19, 2022 | 47.67 | 47.69 | 47.62 | 47.67 | 2,411,994 | +0.04(+0.08%) |
Jul 18, 2022 | 47.72 | 47.73 | 47.63 | 47.63 | 1,664,085 | -0.06(-0.12%) |
Jul 15, 2022 | 47.63 | 47.76 | 47.63 | 47.69 | 4,990,623 | +0.07(+0.14%) |
Jul 14, 2022 | 47.52 | 47.67 | 47.46 | 47.62 | 2,412,255 | -0.06(-0.12%) |
Jul 13, 2022 | 47.50 | 47.73 | 47.50 | 47.68 | 2,373,581 | -0.03(-0.06%) |
Jul 12, 2022 | 47.73 | 47.78 | 47.69 | 47.71 | 1,898,822 | +0.02(+0.04%) |
Jul 11, 2022 | 47.75 | 47.79 | 47.67 | 47.69 | 2,473,700 | -0.02(-0.04%) |
Jul 08, 2022 | 47.70 | 47.75 | 47.67 | 47.71 | 2,505,475 | -0.07(-0.14%) |
Jul 07, 2022 | 47.76 | 47.79 | 47.73 | 47.77 | 3,713,121 | +0.01(+0.02%) |
Jul 06, 2022 | 47.96 | 47.96 | 47.76 | 47.76 | 2,912,313 | -0.14(-0.30%) |
Jul 05, 2022 | 47.90 | 47.94 | 47.86 | 47.90 | 2,375,345 | +0.01(+0.02%) |