Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.23 | 44.52 | 43.41 | 43.48 | 5,921,594 | -0.53(-1.19%) |
Sep 29, 2022 | 44.58 | 44.97 | 43.54 | 44.01 | 5,915,258 | -0.70(-1.55%) |
Sep 28, 2022 | 43.88 | 44.99 | 43.59 | 44.70 | 5,678,422 | +1.03(+2.35%) |
Sep 27, 2022 | 44.17 | 44.78 | 43.50 | 43.67 | 5,584,650 | -0.28(-0.64%) |
Sep 26, 2022 | 43.55 | 44.45 | 43.53 | 43.95 | 5,723,592 | +0.41(+0.94%) |
Sep 23, 2022 | 43.23 | 43.59 | 43.08 | 43.55 | 4,092,040 | +0.16(+0.37%) |
Sep 22, 2022 | 43.34 | 43.75 | 43.33 | 43.38 | 3,894,352 | -0.14(-0.31%) |
Sep 21, 2022 | 44.08 | 44.80 | 43.51 | 43.52 | 4,330,488 | -0.33(-0.75%) |
Sep 20, 2022 | 43.68 | 44.05 | 43.34 | 43.85 | 2,942,366 | -0.07(-0.17%) |
Sep 19, 2022 | 43.53 | 44.09 | 43.34 | 43.92 | 3,150,166 | +0.30(+0.70%) |
Sep 16, 2022 | 43.62 | 43.82 | 43.22 | 43.62 | 8,566,746 | -0.07(-0.15%) |
Sep 15, 2022 | 44.30 | 44.73 | 43.55 | 43.69 | 4,034,166 | -0.78(-1.75%) |
Sep 14, 2022 | 44.77 | 45.00 | 43.99 | 44.47 | 4,387,714 | -0.30(-0.67%) |
Sep 13, 2022 | 45.98 | 46.24 | 44.62 | 44.77 | 5,612,280 | -2.02(-4.31%) |
Sep 12, 2022 | 46.62 | 47.12 | 46.31 | 46.78 | 5,499,864 | +0.56(+1.22%) |
Sep 09, 2022 | 45.78 | 46.47 | 45.72 | 46.22 | 4,955,264 | +0.51(+1.10%) |
Sep 08, 2022 | 45.24 | 45.73 | 44.74 | 45.71 | 4,455,586 | +0.48(+1.07%) |
Sep 07, 2022 | 44.44 | 45.33 | 44.44 | 45.23 | 3,490,924 | +0.93(+2.10%) |
Sep 06, 2022 | 44.68 | 45.34 | 44.20 | 44.30 | 4,912,734 | +0.10(+0.23%) |
Sep 02, 2022 | 44.90 | 45.35 | 43.99 | 44.20 | 6,926,634 | -0.30(-0.69%) |
Sep 01, 2022 | 44.03 | 44.54 | 43.81 | 44.50 | 4,628,086 | +0.09(+0.19%) |
Aug 31, 2022 | 44.55 | 44.83 | 44.19 | 44.41 | 6,568,782 | +0.15(+0.34%) |
Aug 30, 2022 | 44.38 | 44.45 | 43.79 | 44.27 | 4,759,128 | -0.03(-0.07%) |
Aug 29, 2022 | 44.30 | 44.67 | 43.95 | 44.30 | 3,448,870 | -0.28(-0.63%) |
Aug 26, 2022 | 45.55 | 45.66 | 44.53 | 44.58 | 4,215,568 | -1.02(-2.23%) |
Aug 25, 2022 | 45.20 | 45.65 | 45.12 | 45.59 | 3,009,040 | +0.38(+0.83%) |
Aug 24, 2022 | 45.00 | 45.33 | 44.88 | 45.22 | 2,705,362 | +0.14(+0.30%) |
Aug 23, 2022 | 44.60 | 45.15 | 44.43 | 45.08 | 4,434,252 | +0.28(+0.64%) |
Aug 22, 2022 | 45.01 | 45.19 | 44.69 | 44.80 | 4,016,624 | -0.50(-1.10%) |
Aug 19, 2022 | 45.38 | 45.69 | 45.14 | 45.30 | 3,818,064 | -0.34(-0.73%) |
Aug 18, 2022 | 45.77 | 46.09 | 45.52 | 45.63 | 3,331,332 | -0.12(-0.27%) |
Aug 17, 2022 | 45.88 | 46.05 | 45.56 | 45.76 | 2,522,466 | -0.38(-0.83%) |
Aug 16, 2022 | 45.78 | 46.38 | 45.51 | 46.14 | 3,047,788 | +0.24(+0.53%) |
Aug 15, 2022 | 45.08 | 46.09 | 45.00 | 45.90 | 3,627,578 | +0.89(+1.97%) |
Aug 12, 2022 | 44.69 | 45.07 | 44.48 | 45.01 | 5,929,770 | +0.36(+0.81%) |
Aug 11, 2022 | 44.70 | 45.38 | 44.48 | 44.65 | 4,177,266 | -0.26(-0.58%) |
Aug 10, 2022 | 44.94 | 45.77 | 44.70 | 44.91 | 7,162,040 | +0.50(+1.14%) |
Aug 09, 2022 | 44.39 | 44.49 | 43.68 | 44.41 | 12,434,042 | -0.31(-0.69%) |
Aug 08, 2022 | 45.86 | 46.01 | 44.57 | 44.72 | 5,369,618 | -0.97(-2.13%) |
Aug 05, 2022 | 45.80 | 46.23 | 44.42 | 45.69 | 13,870,510 | -2.49(-5.17%) |
Aug 04, 2022 | 47.88 | 48.21 | 47.55 | 48.18 | 6,159,254 | +0.16(+0.32%) |
Aug 03, 2022 | 48.34 | 48.58 | 47.95 | 48.02 | 5,958,542 | -0.43(-0.88%) |
Aug 02, 2022 | 48.95 | 49.04 | 48.02 | 48.45 | 6,194,036 | -0.79(-1.61%) |
Aug 01, 2022 | 49.28 | 49.51 | 48.84 | 49.24 | 6,048,032 | -0.57(-1.13%) |
Jul 29, 2022 | 49.15 | 49.91 | 48.93 | 49.81 | 6,023,170 | +0.36(+0.72%) |
Jul 28, 2022 | 48.75 | 49.55 | 48.47 | 49.45 | 3,857,110 | +0.76(+1.56%) |
Jul 27, 2022 | 47.63 | 48.83 | 47.38 | 48.70 | 4,550,870 | +0.75(+1.56%) |
Jul 26, 2022 | 47.95 | 48.13 | 47.67 | 47.95 | 3,353,222 | +0.02(+0.05%) |
Jul 25, 2022 | 47.73 | 48.13 | 47.19 | 47.92 | 3,755,954 | +0.39(+0.81%) |
Jul 22, 2022 | 47.95 | 48.05 | 47.08 | 47.53 | 3,911,154 | -0.35(-0.73%) |
Jul 21, 2022 | 48.30 | 48.49 | 47.41 | 47.88 | 4,547,498 | -0.32(-0.65%) |
Jul 20, 2022 | 48.19 | 48.92 | 48.08 | 48.20 | 5,166,292 | +0.07(+0.15%) |
Jul 19, 2022 | 48.00 | 48.20 | 47.70 | 48.13 | 4,866,474 | +0.62(+1.30%) |
Jul 18, 2022 | 48.74 | 48.77 | 47.45 | 47.51 | 4,577,058 | -1.07(-2.19%) |
Jul 15, 2022 | 48.98 | 49.48 | 48.14 | 48.58 | 12,850,514 | -0.30(-0.61%) |
Jul 14, 2022 | 48.22 | 48.92 | 47.84 | 48.88 | 5,582,786 | +0.48(+0.98%) |
Jul 13, 2022 | 47.67 | 48.92 | 47.67 | 48.40 | 4,381,204 | +0.02(+0.05%) |
Jul 12, 2022 | 48.56 | 48.93 | 48.22 | 48.38 | 4,246,734 | -0.05(-0.11%) |
Jul 11, 2022 | 48.70 | 48.92 | 48.24 | 48.43 | 4,199,656 | -0.31(-0.64%) |
Jul 08, 2022 | 48.49 | 49.01 | 47.95 | 48.74 | 6,302,398 | +0.25(+0.51%) |
Jul 07, 2022 | 48.70 | 48.73 | 48.19 | 48.49 | 6,708,724 | -0.20(-0.41%) |
Jul 06, 2022 | 48.12 | 49.26 | 48.12 | 48.70 | 7,359,276 | +0.64(+1.33%) |
Jul 05, 2022 | 47.05 | 48.31 | 46.52 | 48.05 | 7,246,840 | +0.76(+1.61%) |