Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.93 | 42.18 | 41.56 | 41.58 | 3,804,818 | -0.83(-1.95%) |
Sep 29, 2022 | 42.42 | 42.71 | 42.09 | 42.40 | 8,444,312 | +0.45(+1.06%) |
Sep 28, 2022 | 41.07 | 42.12 | 40.90 | 41.95 | 4,800,224 | +0.88(+2.15%) |
Sep 27, 2022 | 41.97 | 42.16 | 40.93 | 41.07 | 5,641,443 | -0.48(-1.16%) |
Sep 26, 2022 | 41.91 | 42.09 | 41.24 | 41.56 | 5,258,196 | -0.03(-0.07%) |
Sep 23, 2022 | 42.20 | 42.23 | 41.31 | 41.58 | 3,390,546 | -1.72(-3.96%) |
Sep 22, 2022 | 43.58 | 43.62 | 43.16 | 43.30 | 3,037,105 | +0.12(+0.29%) |
Sep 21, 2022 | 43.04 | 43.79 | 43.01 | 43.18 | 3,545,655 | +0.29(+0.69%) |
Sep 20, 2022 | 42.99 | 43.09 | 42.71 | 42.88 | 1,865,835 | -0.11(-0.26%) |
Sep 19, 2022 | 42.67 | 43.02 | 42.63 | 43.00 | 1,488,378 | +0.16(+0.38%) |
Sep 16, 2022 | 42.97 | 43.00 | 42.63 | 42.84 | 2,139,727 | -0.21(-0.48%) |
Sep 15, 2022 | 43.11 | 43.35 | 42.95 | 43.05 | 2,084,605 | -0.50(-1.15%) |
Sep 14, 2022 | 43.60 | 43.77 | 43.36 | 43.55 | 2,415,085 | +0.03(+0.07%) |
Sep 13, 2022 | 44.31 | 44.42 | 43.52 | 43.52 | 2,448,704 | -0.89(-2.01%) |
Sep 12, 2022 | 44.54 | 44.67 | 44.40 | 44.41 | 2,542,023 | +0.78(+1.78%) |
Sep 09, 2022 | 43.60 | 43.75 | 43.39 | 43.63 | 2,933,929 | +1.01(+2.36%) |
Sep 08, 2022 | 42.30 | 42.77 | 42.20 | 42.63 | 2,787,901 | -0.33(-0.77%) |
Sep 07, 2022 | 42.49 | 42.96 | 42.48 | 42.96 | 1,791,035 | +0.47(+1.12%) |
Sep 06, 2022 | 42.82 | 43.05 | 42.41 | 42.49 | 2,477,976 | +0.19(+0.45%) |
Sep 02, 2022 | 42.76 | 42.99 | 42.16 | 42.30 | 1,927,361 | -0.29(-0.69%) |
Sep 01, 2022 | 42.60 | 42.63 | 42.24 | 42.59 | 2,157,450 | -0.46(-1.06%) |
Aug 31, 2022 | 43.49 | 43.61 | 43.02 | 43.05 | 1,696,142 | -0.34(-0.79%) |
Aug 30, 2022 | 43.81 | 43.87 | 43.33 | 43.39 | 1,821,488 | -0.19(-0.44%) |
Aug 29, 2022 | 43.59 | 43.81 | 43.53 | 43.58 | 1,598,956 | -0.07(-0.15%) |
Aug 26, 2022 | 44.47 | 44.56 | 43.60 | 43.64 | 1,762,935 | -0.94(-2.11%) |
Aug 25, 2022 | 44.34 | 44.58 | 44.09 | 44.58 | 1,286,705 | +0.07(+0.15%) |
Aug 24, 2022 | 44.36 | 44.76 | 44.26 | 44.52 | 1,779,112 | +0.33(+0.75%) |
Aug 23, 2022 | 44.06 | 44.40 | 44.00 | 44.18 | 1,699,093 | -0.41(-0.91%) |
Aug 22, 2022 | 44.85 | 45.03 | 44.52 | 44.59 | 1,744,385 | -0.37(-0.82%) |
Aug 19, 2022 | 44.98 | 45.16 | 44.81 | 44.96 | 1,845,529 | +0.06(+0.13%) |
Aug 18, 2022 | 44.88 | 44.94 | 44.65 | 44.90 | 2,760,351 | -0.28(-0.63%) |
Aug 17, 2022 | 45.03 | 45.27 | 44.95 | 45.19 | 2,660,271 | +0.00(+0.00%) |
Aug 16, 2022 | 44.78 | 45.31 | 44.73 | 45.19 | 2,698,175 | -0.15(-0.33%) |
Aug 15, 2022 | 45.11 | 45.36 | 45.05 | 45.34 | 3,429,189 | +0.03(+0.06%) |
Aug 12, 2022 | 44.85 | 45.33 | 44.63 | 45.31 | 4,861,650 | +0.12(+0.27%) |
Aug 11, 2022 | 45.25 | 45.47 | 45.16 | 45.19 | 1,939,582 | -0.69(-1.51%) |
Aug 10, 2022 | 45.80 | 45.98 | 45.74 | 45.88 | 2,067,639 | +0.50(+1.11%) |
Aug 09, 2022 | 45.73 | 45.83 | 45.33 | 45.38 | 3,043,409 | -0.54(-1.18%) |
Aug 08, 2022 | 46.05 | 46.19 | 45.84 | 45.92 | 1,837,392 | +0.33(+0.73%) |
Aug 05, 2022 | 45.58 | 45.66 | 45.24 | 45.59 | 1,930,336 | -0.33(-0.72%) |
Aug 04, 2022 | 45.94 | 46.08 | 45.67 | 45.92 | 1,686,803 | +0.05(+0.11%) |
Aug 03, 2022 | 45.52 | 45.96 | 45.47 | 45.87 | 2,279,460 | +0.29(+0.64%) |
Aug 02, 2022 | 46.21 | 46.27 | 45.54 | 45.58 | 2,373,975 | -0.39(-0.84%) |
Aug 01, 2022 | 45.94 | 46.22 | 45.87 | 45.96 | 2,569,527 | +0.23(+0.49%) |
Jul 29, 2022 | 45.47 | 45.87 | 45.29 | 45.74 | 5,359,381 | +0.30(+0.66%) |
Jul 28, 2022 | 45.24 | 45.51 | 44.99 | 45.43 | 2,467,031 | -0.09(-0.21%) |
Jul 27, 2022 | 45.73 | 45.82 | 45.08 | 45.53 | 4,136,446 | -0.39(-0.84%) |
Jul 26, 2022 | 45.37 | 46.16 | 45.08 | 45.91 | 8,840,687 | +1.61(+3.63%) |
Jul 25, 2022 | 44.49 | 44.49 | 44.14 | 44.31 | 1,931,236 | +0.11(+0.26%) |
Jul 22, 2022 | 44.02 | 44.32 | 43.95 | 44.19 | 1,744,246 | +0.34(+0.77%) |
Jul 21, 2022 | 43.39 | 43.88 | 43.25 | 43.86 | 1,884,909 | +0.08(+0.19%) |
Jul 20, 2022 | 44.19 | 44.27 | 43.64 | 43.77 | 2,155,877 | -0.69(-1.54%) |
Jul 19, 2022 | 44.91 | 44.98 | 44.37 | 44.46 | 3,329,063 | +1.28(+2.96%) |
Jul 18, 2022 | 43.65 | 43.80 | 43.13 | 43.18 | 1,988,146 | -0.25(-0.58%) |
Jul 15, 2022 | 43.53 | 43.69 | 43.32 | 43.43 | 2,055,579 | +0.26(+0.61%) |
Jul 14, 2022 | 43.11 | 43.22 | 42.78 | 43.17 | 2,103,583 | -0.32(-0.73%) |
Jul 13, 2022 | 42.92 | 43.83 | 42.89 | 43.49 | 2,377,985 | +0.23(+0.54%) |
Jul 12, 2022 | 43.18 | 43.68 | 43.09 | 43.25 | 2,623,405 | +0.23(+0.52%) |
Jul 11, 2022 | 43.10 | 43.25 | 42.93 | 43.03 | 1,879,456 | -0.33(-0.76%) |
Jul 08, 2022 | 43.24 | 43.63 | 43.18 | 43.36 | 2,329,343 | +0.00(+0.00%) |
Jul 07, 2022 | 43.25 | 43.39 | 43.17 | 43.36 | 2,002,190 | -0.05(-0.11%) |
Jul 06, 2022 | 43.37 | 43.57 | 43.27 | 43.40 | 2,409,411 | +0.32(+0.74%) |
Jul 05, 2022 | 42.70 | 43.10 | 42.57 | 43.09 | 2,494,351 | -0.42(-0.97%) |