Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.94 | 45.02 | 44.81 | 44.90 | 4,560,271 | +0.14(+0.32%) |
Sep 29, 2022 | 44.79 | 44.85 | 44.70 | 44.76 | 2,591,304 | -0.25(-0.56%) |
Sep 28, 2022 | 44.84 | 45.04 | 44.79 | 45.01 | 2,786,303 | +0.50(+1.12%) |
Sep 27, 2022 | 44.74 | 44.79 | 44.50 | 44.51 | 3,509,783 | -0.20(-0.44%) |
Sep 26, 2022 | 45.01 | 45.04 | 44.70 | 44.71 | 3,144,867 | -0.50(-1.10%) |
Sep 23, 2022 | 45.37 | 45.39 | 45.19 | 45.21 | 2,619,256 | -0.23(-0.50%) |
Sep 22, 2022 | 45.49 | 45.51 | 45.37 | 45.44 | 1,964,279 | -0.19(-0.41%) |
Sep 21, 2022 | 45.60 | 45.71 | 45.50 | 45.62 | 1,714,079 | +0.08(+0.17%) |
Sep 20, 2022 | 45.54 | 45.61 | 45.50 | 45.55 | 1,810,764 | -0.28(-0.62%) |
Sep 19, 2022 | 45.80 | 45.88 | 45.80 | 45.83 | 1,587,794 | -0.08(-0.18%) |
Sep 16, 2022 | 45.82 | 45.94 | 45.82 | 45.91 | 2,561,556 | +0.01(+0.02%) |
Sep 15, 2022 | 45.95 | 46.00 | 45.87 | 45.91 | 1,790,362 | -0.10(-0.22%) |
Sep 14, 2022 | 45.92 | 46.06 | 45.90 | 46.01 | 1,843,565 | +0.08(+0.18%) |
Sep 13, 2022 | 45.92 | 45.96 | 45.89 | 45.92 | 1,689,241 | -0.10(-0.22%) |
Sep 12, 2022 | 46.06 | 46.11 | 45.98 | 46.03 | 1,807,373 | +0.21(+0.45%) |
Sep 09, 2022 | 45.90 | 45.98 | 45.82 | 45.82 | 2,688,291 | -0.07(-0.14%) |
Sep 08, 2022 | 46.03 | 46.12 | 45.87 | 45.89 | 1,921,766 | -0.34(-0.73%) |
Sep 07, 2022 | 46.19 | 46.25 | 46.14 | 46.23 | 2,371,811 | +0.17(+0.37%) |
Sep 06, 2022 | 46.17 | 46.23 | 46.01 | 46.06 | 3,911,860 | -0.31(-0.67%) |
Sep 02, 2022 | 46.28 | 46.41 | 46.26 | 46.37 | 1,725,166 | +0.25(+0.55%) |
Sep 01, 2022 | 46.01 | 46.14 | 46.01 | 46.11 | 2,719,369 | -0.12(-0.27%) |
Aug 31, 2022 | 46.37 | 46.41 | 46.24 | 46.24 | 2,372,572 | -0.23(-0.49%) |
Aug 30, 2022 | 46.42 | 46.50 | 46.35 | 46.46 | 1,839,935 | +0.04(+0.08%) |
Aug 29, 2022 | 46.52 | 46.52 | 46.37 | 46.42 | 2,289,593 | -0.24(-0.52%) |
Aug 26, 2022 | 46.74 | 46.83 | 46.64 | 46.67 | 2,008,805 | -0.23(-0.50%) |
Aug 25, 2022 | 46.76 | 46.91 | 46.73 | 46.90 | 1,523,948 | +0.29(+0.63%) |
Aug 24, 2022 | 46.59 | 46.69 | 46.59 | 46.61 | 1,683,412 | -0.19(-0.40%) |
Aug 23, 2022 | 46.77 | 46.88 | 46.72 | 46.80 | 2,384,977 | -0.13(-0.28%) |
Aug 22, 2022 | 46.98 | 47.01 | 46.88 | 46.93 | 1,725,227 | -0.19(-0.40%) |
Aug 19, 2022 | 47.08 | 47.16 | 47.05 | 47.12 | 1,532,561 | -0.32(-0.67%) |
Aug 18, 2022 | 47.48 | 47.54 | 47.40 | 47.44 | 1,646,451 | -0.10(-0.22%) |
Aug 17, 2022 | 47.52 | 47.57 | 47.49 | 47.54 | 1,992,946 | -0.28(-0.59%) |
Aug 16, 2022 | 47.78 | 47.87 | 47.67 | 47.82 | 2,108,848 | -0.20(-0.41%) |
Aug 15, 2022 | 48.03 | 48.05 | 47.97 | 48.02 | 2,238,761 | +0.22(+0.45%) |
Aug 12, 2022 | 47.75 | 47.81 | 47.70 | 47.81 | 2,486,021 | +0.10(+0.22%) |
Aug 11, 2022 | 47.93 | 47.96 | 47.66 | 47.70 | 1,944,941 | -0.23(-0.47%) |
Aug 10, 2022 | 47.97 | 48.09 | 47.90 | 47.93 | 2,123,009 | +0.01(+0.02%) |
Aug 09, 2022 | 47.84 | 47.92 | 47.81 | 47.92 | 4,915,550 | -0.02(-0.04%) |
Aug 08, 2022 | 47.97 | 48.04 | 47.87 | 47.94 | 6,566,274 | +0.04(+0.08%) |
Aug 05, 2022 | 47.97 | 48.00 | 47.80 | 47.90 | 8,168,331 | -0.36(-0.74%) |
Aug 04, 2022 | 48.09 | 48.52 | 48.07 | 48.26 | 6,810,827 | +0.25(+0.53%) |
Aug 03, 2022 | 47.83 | 48.01 | 47.72 | 48.00 | 2,510,783 | +0.08(+0.16%) |
Aug 02, 2022 | 48.17 | 48.30 | 47.92 | 47.93 | 2,680,317 | -0.26(-0.55%) |
Aug 01, 2022 | 48.04 | 48.21 | 48.02 | 48.19 | 2,735,293 | +0.22(+0.47%) |
Jul 29, 2022 | 47.78 | 48.03 | 47.76 | 47.97 | 2,748,978 | +0.11(+0.24%) |
Jul 28, 2022 | 47.74 | 47.88 | 47.74 | 47.85 | 1,829,925 | +0.40(+0.85%) |
Jul 27, 2022 | 47.50 | 47.54 | 47.41 | 47.45 | 1,668,160 | -0.02(-0.04%) |
Jul 26, 2022 | 47.52 | 47.57 | 47.39 | 47.47 | 2,019,292 | +0.08(+0.18%) |
Jul 25, 2022 | 47.26 | 47.38 | 47.23 | 47.38 | 1,434,095 | +0.05(+0.10%) |
Jul 22, 2022 | 47.30 | 47.43 | 47.26 | 47.34 | 1,605,851 | +0.39(+0.84%) |
Jul 21, 2022 | 46.73 | 46.94 | 46.73 | 46.94 | 1,424,165 | +0.09(+0.20%) |
Jul 20, 2022 | 46.84 | 46.90 | 46.75 | 46.85 | 1,845,082 | +0.02(+0.04%) |
Jul 19, 2022 | 46.83 | 46.87 | 46.72 | 46.83 | 1,999,311 | -0.03(-0.06%) |
Jul 18, 2022 | 46.84 | 46.87 | 46.77 | 46.86 | 1,938,421 | -0.20(-0.42%) |
Jul 15, 2022 | 46.95 | 47.12 | 46.95 | 47.06 | 1,933,194 | +0.08(+0.18%) |
Jul 14, 2022 | 46.81 | 47.00 | 46.75 | 46.97 | 4,378,809 | +0.08(+0.18%) |
Jul 13, 2022 | 46.72 | 46.94 | 46.67 | 46.89 | 1,973,631 | +0.05(+0.10%) |
Jul 12, 2022 | 46.91 | 46.99 | 46.84 | 46.84 | 2,275,939 | +0.16(+0.34%) |
Jul 11, 2022 | 46.63 | 46.76 | 46.63 | 46.68 | 1,782,763 | +0.13(+0.28%) |
Jul 08, 2022 | 46.61 | 46.65 | 46.51 | 46.55 | 1,486,046 | -0.04(-0.08%) |
Jul 07, 2022 | 46.60 | 46.63 | 46.52 | 46.59 | 1,743,626 | -0.12(-0.26%) |
Jul 06, 2022 | 46.93 | 46.94 | 46.67 | 46.71 | 1,817,502 | +0.01(+0.02%) |
Jul 05, 2022 | 46.71 | 46.79 | 46.60 | 46.70 | 3,039,299 | -0.07(-0.14%) |