Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.89 | 40.51 | 39.89 | 40.07 | 8,049,156 | -0.30(-0.75%) |
Sep 29, 2022 | 40.42 | 40.44 | 39.87 | 40.37 | 14,436,326 | -1.02(-2.46%) |
Sep 28, 2022 | 40.60 | 41.50 | 40.48 | 41.39 | 6,093,553 | +0.32(+0.78%) |
Sep 27, 2022 | 41.50 | 41.92 | 40.90 | 41.07 | 7,023,279 | -0.16(-0.39%) |
Sep 26, 2022 | 41.51 | 41.70 | 41.22 | 41.23 | 5,096,914 | +0.20(+0.48%) |
Sep 23, 2022 | 41.08 | 41.17 | 40.80 | 41.03 | 4,937,051 | -0.77(-1.85%) |
Sep 22, 2022 | 42.16 | 42.33 | 41.78 | 41.80 | 2,796,941 | -0.24(-0.58%) |
Sep 21, 2022 | 42.77 | 42.81 | 42.04 | 42.05 | 7,523,128 | -1.28(-2.96%) |
Sep 20, 2022 | 43.43 | 43.66 | 43.20 | 43.33 | 2,943,620 | -0.26(-0.60%) |
Sep 19, 2022 | 43.15 | 43.59 | 43.14 | 43.59 | 2,796,719 | +0.10(+0.24%) |
Sep 16, 2022 | 43.72 | 43.77 | 43.30 | 43.49 | 3,791,721 | -0.88(-1.97%) |
Sep 15, 2022 | 44.47 | 44.84 | 44.26 | 44.36 | 3,184,532 | -0.37(-0.82%) |
Sep 14, 2022 | 44.66 | 44.80 | 44.42 | 44.73 | 4,019,401 | +0.08(+0.17%) |
Sep 13, 2022 | 45.06 | 45.34 | 44.58 | 44.65 | 6,921,383 | -1.53(-3.32%) |
Sep 12, 2022 | 45.76 | 46.21 | 45.59 | 46.19 | 4,031,464 | +0.66(+1.45%) |
Sep 09, 2022 | 45.42 | 45.75 | 45.41 | 45.53 | 2,777,752 | +0.88(+1.96%) |
Sep 08, 2022 | 44.53 | 44.73 | 44.26 | 44.65 | 3,304,211 | -0.58(-1.29%) |
Sep 07, 2022 | 44.65 | 45.29 | 44.58 | 45.24 | 4,098,529 | +0.62(+1.39%) |
Sep 06, 2022 | 45.10 | 45.11 | 44.60 | 44.62 | 3,788,918 | -0.88(-1.92%) |
Sep 02, 2022 | 45.96 | 46.07 | 45.44 | 45.49 | 3,375,673 | -0.85(-1.83%) |
Sep 01, 2022 | 46.27 | 46.44 | 45.83 | 46.34 | 5,532,765 | -0.44(-0.95%) |
Aug 31, 2022 | 46.87 | 47.38 | 46.63 | 46.78 | 6,245,549 | +0.85(+1.84%) |
Aug 30, 2022 | 46.74 | 46.85 | 45.74 | 45.93 | 5,499,771 | -1.09(-2.32%) |
Aug 29, 2022 | 47.33 | 47.89 | 47.01 | 47.03 | 7,750,013 | -0.40(-0.85%) |
Aug 26, 2022 | 48.78 | 48.89 | 47.35 | 47.43 | 8,660,857 | -0.39(-0.81%) |
Aug 25, 2022 | 46.92 | 47.84 | 46.71 | 47.82 | 4,550,631 | +1.92(+4.18%) |
Aug 24, 2022 | 45.07 | 46.32 | 44.86 | 45.90 | 6,823,855 | +0.00(+0.00%) |
Aug 23, 2022 | 45.80 | 45.98 | 45.30 | 45.90 | 5,082,453 | +0.08(+0.18%) |
Aug 22, 2022 | 45.67 | 46.02 | 45.65 | 45.81 | 2,796,910 | +0.18(+0.39%) |
Aug 19, 2022 | 45.81 | 45.99 | 45.52 | 45.63 | 2,150,430 | -0.33(-0.72%) |
Aug 18, 2022 | 46.22 | 46.22 | 45.66 | 45.96 | 3,652,552 | -0.45(-0.97%) |
Aug 17, 2022 | 46.41 | 46.69 | 46.30 | 46.41 | 4,619,566 | -0.14(-0.30%) |
Aug 16, 2022 | 46.40 | 46.72 | 46.34 | 46.55 | 3,368,441 | -0.28(-0.60%) |
Aug 15, 2022 | 46.71 | 46.95 | 46.44 | 46.84 | 3,726,113 | -0.22(-0.46%) |
Aug 12, 2022 | 46.41 | 47.05 | 46.27 | 47.05 | 3,991,575 | +0.13(+0.28%) |
Aug 11, 2022 | 46.75 | 47.75 | 46.74 | 46.92 | 6,525,488 | +0.84(+1.82%) |
Aug 10, 2022 | 45.84 | 46.15 | 45.40 | 46.08 | 3,692,718 | +0.00(+0.00%) |
Aug 09, 2022 | 46.31 | 46.52 | 45.98 | 46.08 | 2,037,700 | -0.27(-0.59%) |
Aug 08, 2022 | 46.58 | 46.80 | 46.27 | 46.36 | 3,603,276 | -0.35(-0.75%) |
Aug 05, 2022 | 46.54 | 46.80 | 46.32 | 46.71 | 3,296,825 | -0.37(-0.78%) |
Aug 04, 2022 | 47.23 | 47.64 | 46.85 | 47.07 | 3,728,944 | +0.71(+1.52%) |
Aug 03, 2022 | 45.97 | 46.47 | 45.66 | 46.37 | 3,995,232 | +0.40(+0.86%) |
Aug 02, 2022 | 45.39 | 46.63 | 45.30 | 45.97 | 11,576,522 | -0.26(-0.57%) |
Aug 01, 2022 | 46.26 | 46.46 | 45.73 | 46.23 | 8,886,153 | -0.55(-1.17%) |
Jul 29, 2022 | 46.76 | 46.88 | 46.38 | 46.78 | 7,095,582 | -1.53(-3.16%) |
Jul 28, 2022 | 48.63 | 48.69 | 47.61 | 48.31 | 4,617,135 | -0.55(-1.12%) |
Jul 27, 2022 | 48.56 | 48.92 | 48.03 | 48.85 | 4,077,981 | +0.48(+0.99%) |
Jul 26, 2022 | 48.93 | 49.14 | 48.28 | 48.37 | 4,546,043 | -0.21(-0.43%) |
Jul 25, 2022 | 48.46 | 48.65 | 48.23 | 48.58 | 3,844,415 | +0.23(+0.47%) |
Jul 22, 2022 | 49.17 | 49.17 | 48.19 | 48.35 | 4,152,217 | -1.14(-2.30%) |
Jul 21, 2022 | 49.03 | 49.52 | 49.03 | 49.49 | 5,079,667 | +0.34(+0.69%) |
Jul 20, 2022 | 49.32 | 49.58 | 48.91 | 49.15 | 4,885,100 | -0.40(-0.80%) |
Jul 19, 2022 | 49.38 | 49.60 | 49.08 | 49.55 | 3,032,919 | +0.45(+0.92%) |
Jul 18, 2022 | 49.42 | 49.87 | 48.97 | 49.10 | 3,224,564 | +0.79(+1.64%) |
Jul 15, 2022 | 48.23 | 48.32 | 47.44 | 48.31 | 5,298,361 | -0.56(-1.14%) |
Jul 14, 2022 | 49.19 | 49.24 | 48.55 | 48.86 | 5,914,301 | -0.60(-1.22%) |
Jul 13, 2022 | 48.80 | 49.89 | 48.77 | 49.46 | 5,548,375 | -0.23(-0.45%) |
Jul 12, 2022 | 49.71 | 49.95 | 49.33 | 49.69 | 8,064,018 | -0.25(-0.51%) |
Jul 11, 2022 | 50.57 | 50.57 | 49.80 | 49.94 | 11,375,490 | -2.33(-4.45%) |
Jul 08, 2022 | 52.29 | 52.66 | 51.89 | 52.27 | 5,111,368 | -0.47(-0.89%) |
Jul 07, 2022 | 52.18 | 52.97 | 52.16 | 52.74 | 6,431,454 | +1.16(+2.24%) |
Jul 06, 2022 | 51.83 | 51.91 | 51.02 | 51.58 | 7,928,139 | -0.78(-1.49%) |
Jul 05, 2022 | 51.45 | 52.42 | 51.15 | 52.36 | 10,502,907 | -0.20(-0.38%) |