Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.16 | 44.42 | 43.59 | 43.80 | 3,967,046 | -0.50(-1.14%) |
Sep 29, 2022 | 45.04 | 45.05 | 43.96 | 44.30 | 3,577,095 | -0.97(-2.14%) |
Sep 28, 2022 | 45.06 | 45.68 | 44.57 | 45.27 | 4,110,929 | +0.64(+1.43%) |
Sep 27, 2022 | 45.20 | 45.39 | 44.18 | 44.64 | 3,587,209 | -0.36(-0.80%) |
Sep 26, 2022 | 45.26 | 45.60 | 44.82 | 45.00 | 4,802,589 | -0.40(-0.88%) |
Sep 23, 2022 | 45.13 | 45.97 | 44.87 | 45.40 | 4,603,285 | +0.12(+0.27%) |
Sep 22, 2022 | 44.98 | 45.57 | 44.75 | 45.27 | 4,783,052 | +0.19(+0.42%) |
Sep 21, 2022 | 45.96 | 46.93 | 45.08 | 45.08 | 3,925,983 | -0.36(-0.80%) |
Sep 20, 2022 | 45.70 | 45.78 | 44.51 | 45.45 | 4,031,365 | -0.63(-1.36%) |
Sep 19, 2022 | 45.13 | 46.21 | 44.82 | 46.07 | 3,863,048 | +1.02(+2.26%) |
Sep 16, 2022 | 44.47 | 45.16 | 44.18 | 45.06 | 6,582,978 | +0.12(+0.28%) |
Sep 15, 2022 | 45.59 | 45.81 | 44.72 | 44.93 | 3,136,172 | -0.66(-1.44%) |
Sep 14, 2022 | 45.71 | 45.91 | 45.14 | 45.59 | 3,757,830 | -0.10(-0.21%) |
Sep 13, 2022 | 47.43 | 47.57 | 45.53 | 45.68 | 4,606,251 | -2.62(-5.42%) |
Sep 12, 2022 | 48.85 | 48.97 | 47.99 | 48.30 | 3,357,421 | -0.41(-0.84%) |
Sep 09, 2022 | 48.49 | 48.86 | 48.37 | 48.71 | 2,345,181 | +0.49(+1.03%) |
Sep 08, 2022 | 48.15 | 48.60 | 47.56 | 48.21 | 3,078,981 | -0.40(-0.82%) |
Sep 07, 2022 | 48.05 | 48.79 | 47.78 | 48.61 | 2,987,912 | +0.76(+1.59%) |
Sep 06, 2022 | 48.09 | 48.27 | 47.45 | 47.85 | 3,374,902 | -0.16(-0.34%) |
Sep 02, 2022 | 48.83 | 49.27 | 47.61 | 48.01 | 2,355,608 | -0.46(-0.94%) |
Sep 01, 2022 | 47.66 | 48.57 | 47.58 | 48.47 | 3,709,573 | +0.59(+1.23%) |
Aug 31, 2022 | 48.37 | 48.71 | 47.74 | 47.88 | 3,682,305 | -0.18(-0.38%) |
Aug 30, 2022 | 48.63 | 48.69 | 47.60 | 48.06 | 2,704,436 | -0.47(-0.96%) |
Aug 29, 2022 | 48.57 | 48.93 | 47.99 | 48.53 | 1,964,400 | +0.05(+0.10%) |
Aug 26, 2022 | 50.72 | 50.89 | 48.38 | 48.48 | 3,229,198 | -2.25(-4.43%) |
Aug 25, 2022 | 50.81 | 50.81 | 50.20 | 50.73 | 2,300,691 | +0.29(+0.58%) |
Aug 24, 2022 | 50.47 | 50.69 | 50.04 | 50.43 | 2,060,179 | +0.21(+0.42%) |
Aug 23, 2022 | 50.92 | 51.19 | 50.18 | 50.22 | 2,404,505 | -0.83(-1.62%) |
Aug 22, 2022 | 52.36 | 52.38 | 50.94 | 51.05 | 2,560,831 | -1.47(-2.81%) |
Aug 19, 2022 | 52.76 | 52.81 | 52.14 | 52.52 | 5,697,336 | -0.56(-1.06%) |
Aug 18, 2022 | 53.18 | 53.32 | 52.83 | 53.08 | 2,084,531 | +0.10(+0.18%) |
Aug 17, 2022 | 53.02 | 53.24 | 52.67 | 52.99 | 2,011,486 | -0.33(-0.62%) |
Aug 16, 2022 | 53.07 | 53.89 | 52.99 | 53.32 | 2,726,977 | -0.06(-0.11%) |
Aug 15, 2022 | 53.07 | 53.50 | 52.80 | 53.38 | 2,461,495 | +0.31(+0.59%) |
Aug 12, 2022 | 51.97 | 53.09 | 51.93 | 53.07 | 2,086,656 | +1.16(+2.24%) |
Aug 11, 2022 | 51.83 | 52.44 | 51.66 | 51.90 | 2,998,893 | +0.12(+0.24%) |
Aug 10, 2022 | 51.68 | 52.32 | 51.44 | 51.78 | 2,763,922 | +1.07(+2.12%) |
Aug 09, 2022 | 50.98 | 51.28 | 50.53 | 50.71 | 2,296,389 | -0.35(-0.69%) |
Aug 08, 2022 | 50.74 | 51.29 | 50.59 | 51.06 | 2,203,407 | +0.68(+1.36%) |
Aug 05, 2022 | 49.41 | 50.42 | 49.22 | 50.37 | 2,153,997 | +0.63(+1.26%) |
Aug 04, 2022 | 49.72 | 50.03 | 49.54 | 49.75 | 2,654,361 | +0.45(+0.91%) |
Aug 03, 2022 | 48.58 | 49.41 | 48.21 | 49.30 | 3,183,782 | +0.70(+1.45%) |
Aug 02, 2022 | 48.79 | 49.43 | 48.35 | 48.59 | 3,373,316 | -0.44(-0.89%) |
Aug 01, 2022 | 48.39 | 49.14 | 48.16 | 49.03 | 3,099,524 | +0.17(+0.35%) |
Jul 29, 2022 | 47.65 | 49.12 | 47.50 | 48.86 | 4,433,796 | +1.39(+2.93%) |
Jul 28, 2022 | 46.12 | 47.70 | 46.09 | 47.47 | 3,630,078 | +1.54(+3.36%) |
Jul 27, 2022 | 45.65 | 46.09 | 44.76 | 45.93 | 3,585,757 | +0.54(+1.19%) |
Jul 26, 2022 | 45.50 | 45.63 | 45.12 | 45.39 | 3,439,010 | -0.27(-0.58%) |
Jul 25, 2022 | 45.95 | 45.95 | 45.21 | 45.65 | 3,359,988 | -0.15(-0.33%) |
Jul 22, 2022 | 46.26 | 46.59 | 45.52 | 45.81 | 2,742,974 | -0.28(-0.62%) |
Jul 21, 2022 | 45.92 | 46.11 | 45.49 | 46.09 | 3,334,733 | +0.26(+0.56%) |
Jul 20, 2022 | 45.92 | 45.95 | 45.49 | 45.83 | 3,079,541 | -0.01(-0.02%) |
Jul 19, 2022 | 45.78 | 45.88 | 45.37 | 45.84 | 3,972,993 | +0.58(+1.27%) |
Jul 18, 2022 | 45.49 | 46.06 | 45.10 | 45.27 | 4,575,991 | -0.14(-0.31%) |
Jul 15, 2022 | 45.15 | 45.66 | 44.89 | 45.41 | 4,720,757 | +0.66(+1.48%) |
Jul 14, 2022 | 43.23 | 45.07 | 43.18 | 44.75 | 5,945,371 | +0.54(+1.22%) |
Jul 13, 2022 | 44.99 | 45.60 | 43.75 | 44.21 | 9,084,850 | -3.04(-6.44%) |
Jul 12, 2022 | 47.92 | 48.37 | 47.15 | 47.25 | 4,974,814 | -0.48(-1.01%) |
Jul 11, 2022 | 47.57 | 48.24 | 47.57 | 47.73 | 2,972,149 | -0.13(-0.28%) |
Jul 08, 2022 | 47.95 | 48.05 | 47.19 | 47.87 | 2,153,188 | -0.14(-0.30%) |
Jul 07, 2022 | 47.69 | 48.16 | 47.58 | 48.01 | 2,740,184 | +0.35(+0.73%) |
Jul 06, 2022 | 47.14 | 48.16 | 47.11 | 47.66 | 2,824,377 | +0.71(+1.51%) |
Jul 05, 2022 | 46.61 | 46.95 | 45.81 | 46.95 | 2,825,971 | -0.07(-0.14%) |