Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.99 | 40.44 | 39.59 | 40.24 | 2,661,795 | +0.56(+1.40%) |
Sep 29, 2022 | 41.10 | 41.23 | 39.63 | 39.69 | 1,683,443 | -1.84(-4.43%) |
Sep 28, 2022 | 41.38 | 41.62 | 40.94 | 41.53 | 1,629,998 | +0.59(+1.45%) |
Sep 27, 2022 | 41.20 | 41.64 | 40.69 | 40.94 | 1,241,003 | -0.09(-0.22%) |
Sep 26, 2022 | 41.35 | 41.94 | 40.67 | 41.03 | 1,714,563 | -0.59(-1.42%) |
Sep 23, 2022 | 42.06 | 42.10 | 41.09 | 41.62 | 1,588,769 | -0.79(-1.87%) |
Sep 22, 2022 | 42.58 | 42.79 | 42.15 | 42.41 | 1,810,106 | -0.25(-0.58%) |
Sep 21, 2022 | 43.68 | 43.91 | 42.63 | 42.66 | 1,712,913 | -0.90(-2.07%) |
Sep 20, 2022 | 44.21 | 44.39 | 43.39 | 43.56 | 1,750,739 | -1.18(-2.63%) |
Sep 19, 2022 | 44.35 | 45.08 | 44.10 | 44.73 | 2,162,281 | +0.38(+0.86%) |
Sep 16, 2022 | 43.34 | 44.64 | 43.19 | 44.35 | 5,210,663 | +0.90(+2.08%) |
Sep 15, 2022 | 43.70 | 43.97 | 43.28 | 43.45 | 1,779,475 | -0.20(-0.47%) |
Sep 14, 2022 | 43.83 | 43.95 | 43.36 | 43.65 | 3,427,738 | -0.19(-0.43%) |
Sep 13, 2022 | 44.39 | 44.83 | 43.62 | 43.84 | 1,700,402 | -1.23(-2.73%) |
Sep 12, 2022 | 44.92 | 45.20 | 44.87 | 45.07 | 1,128,609 | +0.21(+0.46%) |
Sep 09, 2022 | 44.56 | 45.01 | 44.43 | 44.87 | 1,160,388 | +0.51(+1.15%) |
Sep 08, 2022 | 44.35 | 44.70 | 43.92 | 44.35 | 1,053,173 | -0.15(-0.34%) |
Sep 07, 2022 | 43.90 | 44.61 | 43.86 | 44.51 | 1,371,801 | +0.70(+1.60%) |
Sep 06, 2022 | 43.30 | 44.00 | 43.30 | 43.81 | 1,769,406 | +0.60(+1.39%) |
Sep 02, 2022 | 43.36 | 43.83 | 43.00 | 43.21 | 1,564,507 | -0.10(-0.23%) |
Sep 01, 2022 | 43.13 | 43.33 | 42.66 | 43.30 | 3,158,745 | -0.03(-0.06%) |
Aug 31, 2022 | 44.23 | 44.52 | 43.31 | 43.33 | 16,882,784 | -0.50(-1.15%) |
Aug 30, 2022 | 45.05 | 45.32 | 43.74 | 43.83 | 2,541,826 | -1.21(-2.69%) |
Aug 29, 2022 | 44.72 | 45.35 | 44.70 | 45.05 | 1,540,310 | -0.13(-0.28%) |
Aug 26, 2022 | 46.37 | 46.39 | 45.15 | 45.17 | 2,053,769 | -1.10(-2.39%) |
Aug 25, 2022 | 46.07 | 46.28 | 45.76 | 46.28 | 1,828,333 | +0.48(+1.06%) |
Aug 24, 2022 | 45.77 | 46.10 | 44.92 | 45.79 | 2,163,721 | -0.02(-0.04%) |
Aug 23, 2022 | 45.84 | 46.02 | 45.50 | 45.81 | 1,985,293 | +0.00(+0.00%) |
Aug 22, 2022 | 46.53 | 46.70 | 45.75 | 45.81 | 1,406,583 | -1.10(-2.35%) |
Aug 19, 2022 | 47.05 | 47.20 | 46.66 | 46.91 | 1,488,776 | -0.38(-0.80%) |
Aug 18, 2022 | 46.87 | 47.46 | 46.83 | 47.29 | 2,437,012 | +0.57(+1.23%) |
Aug 17, 2022 | 46.86 | 47.06 | 46.62 | 46.72 | 1,036,755 | -0.50(-1.06%) |
Aug 16, 2022 | 46.94 | 47.35 | 46.89 | 47.22 | 1,597,244 | +0.12(+0.25%) |
Aug 15, 2022 | 46.72 | 47.15 | 46.63 | 47.10 | 1,741,825 | +0.38(+0.81%) |
Aug 12, 2022 | 46.77 | 46.88 | 46.53 | 46.72 | 2,215,317 | +0.50(+1.09%) |
Aug 11, 2022 | 46.28 | 46.57 | 45.98 | 46.22 | 2,228,145 | -0.21(-0.44%) |
Aug 10, 2022 | 46.16 | 46.46 | 45.93 | 46.43 | 1,711,110 | +0.83(+1.83%) |
Aug 09, 2022 | 45.92 | 45.97 | 45.43 | 45.59 | 1,108,128 | -0.37(-0.80%) |
Aug 08, 2022 | 45.55 | 46.21 | 45.55 | 45.96 | 1,167,685 | +0.47(+1.03%) |
Aug 05, 2022 | 45.10 | 45.54 | 44.89 | 45.49 | 1,749,519 | +0.18(+0.40%) |
Aug 04, 2022 | 45.84 | 46.01 | 45.20 | 45.32 | 1,794,211 | -0.40(-0.88%) |
Aug 03, 2022 | 46.42 | 46.66 | 45.65 | 45.72 | 1,874,881 | -0.59(-1.28%) |
Aug 02, 2022 | 46.51 | 46.80 | 46.30 | 46.31 | 1,068,511 | +0.01(+0.02%) |
Aug 01, 2022 | 46.68 | 46.68 | 45.68 | 46.30 | 1,597,242 | -0.37(-0.79%) |
Jul 29, 2022 | 46.49 | 47.16 | 45.81 | 46.67 | 1,916,966 | -0.59(-1.25%) |
Jul 28, 2022 | 46.51 | 47.28 | 46.28 | 47.26 | 1,648,240 | +0.75(+1.62%) |
Jul 27, 2022 | 45.93 | 46.64 | 45.80 | 46.51 | 1,176,922 | +0.57(+1.25%) |
Jul 26, 2022 | 45.89 | 46.26 | 45.80 | 45.93 | 1,426,288 | -0.02(-0.04%) |
Jul 25, 2022 | 45.60 | 45.98 | 45.60 | 45.95 | 1,702,166 | +0.35(+0.77%) |
Jul 22, 2022 | 45.44 | 45.90 | 45.37 | 45.60 | 1,408,975 | +0.33(+0.73%) |
Jul 21, 2022 | 45.00 | 45.40 | 44.79 | 45.27 | 1,448,011 | +0.01(+0.02%) |
Jul 20, 2022 | 45.55 | 45.89 | 45.21 | 45.26 | 1,557,757 | -0.33(-0.73%) |
Jul 19, 2022 | 44.68 | 45.62 | 44.64 | 45.59 | 2,056,713 | +1.21(+2.73%) |
Jul 18, 2022 | 44.88 | 44.88 | 43.98 | 44.38 | 2,824,368 | -0.35(-0.78%) |
Jul 15, 2022 | 43.79 | 44.80 | 43.64 | 44.73 | 2,027,523 | +1.59(+3.68%) |
Jul 14, 2022 | 42.39 | 43.29 | 42.26 | 43.14 | 1,940,085 | +0.15(+0.35%) |
Jul 13, 2022 | 42.47 | 43.22 | 42.39 | 42.99 | 1,268,576 | +0.03(+0.06%) |
Jul 12, 2022 | 42.86 | 43.12 | 42.61 | 42.96 | 1,619,921 | +0.10(+0.23%) |
Jul 11, 2022 | 42.61 | 42.92 | 42.11 | 42.86 | 1,577,288 | +0.49(+1.17%) |
Jul 08, 2022 | 42.58 | 42.86 | 42.25 | 42.37 | 1,090,851 | -0.11(-0.25%) |
Jul 07, 2022 | 42.17 | 42.60 | 42.09 | 42.48 | 1,899,384 | +0.62(+1.48%) |
Jul 06, 2022 | 42.00 | 42.26 | 41.56 | 41.86 | 1,120,371 | +0.14(+0.34%) |
Jul 05, 2022 | 41.79 | 41.81 | 41.04 | 41.72 | 1,447,808 | -0.31(-0.75%) |