Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.38 | 43.42 | 42.55 | 42.55 | 19,918,320 | -0.84(-1.93%) |
Sep 29, 2022 | 43.79 | 44.00 | 43.18 | 43.38 | 15,486,283 | -0.28(-0.65%) |
Sep 28, 2022 | 43.11 | 43.84 | 42.55 | 43.67 | 17,109,566 | +0.71(+1.65%) |
Sep 27, 2022 | 43.38 | 43.77 | 42.75 | 42.96 | 17,452,748 | -0.12(-0.27%) |
Sep 26, 2022 | 42.24 | 43.35 | 42.08 | 43.08 | 23,381,756 | +0.41(+0.96%) |
Sep 23, 2022 | 43.59 | 43.69 | 42.24 | 42.67 | 27,633,856 | -1.09(-2.50%) |
Sep 22, 2022 | 44.14 | 44.19 | 43.58 | 43.76 | 17,010,010 | -0.45(-1.02%) |
Sep 21, 2022 | 44.43 | 45.09 | 44.16 | 44.21 | 25,300,078 | +0.40(+0.91%) |
Sep 20, 2022 | 43.79 | 43.92 | 43.48 | 43.81 | 14,186,779 | -0.26(-0.58%) |
Sep 19, 2022 | 43.57 | 44.21 | 43.46 | 44.07 | 17,120,210 | +0.37(+0.86%) |
Sep 16, 2022 | 43.30 | 44.14 | 43.07 | 43.69 | 42,549,656 | -0.09(-0.21%) |
Sep 15, 2022 | 44.30 | 44.34 | 43.62 | 43.78 | 20,512,254 | -0.48(-1.07%) |
Sep 14, 2022 | 44.49 | 44.79 | 43.99 | 44.26 | 20,261,022 | -0.10(-0.22%) |
Sep 13, 2022 | 44.90 | 45.25 | 44.22 | 44.36 | 17,969,318 | -0.93(-2.06%) |
Sep 12, 2022 | 44.97 | 45.35 | 44.93 | 45.29 | 14,513,320 | +0.40(+0.90%) |
Sep 09, 2022 | 44.71 | 45.11 | 44.66 | 44.89 | 16,407,155 | +0.13(+0.30%) |
Sep 08, 2022 | 44.42 | 44.90 | 44.25 | 44.76 | 17,228,674 | +0.23(+0.51%) |
Sep 07, 2022 | 43.65 | 44.60 | 43.54 | 44.53 | 17,332,712 | +1.12(+2.57%) |
Sep 06, 2022 | 43.65 | 43.83 | 42.88 | 43.41 | 22,249,314 | -0.22(-0.50%) |
Sep 02, 2022 | 44.24 | 44.51 | 43.44 | 43.63 | 17,541,526 | -0.49(-1.10%) |
Sep 01, 2022 | 43.48 | 44.33 | 43.43 | 44.12 | 22,091,402 | +0.63(+1.46%) |
Aug 31, 2022 | 43.56 | 43.89 | 43.28 | 43.48 | 22,823,340 | +0.02(+0.05%) |
Aug 30, 2022 | 43.74 | 43.84 | 43.22 | 43.46 | 14,701,200 | -0.13(-0.30%) |
Aug 29, 2022 | 42.92 | 43.91 | 42.84 | 43.59 | 18,476,576 | +0.42(+0.97%) |
Aug 26, 2022 | 44.65 | 44.89 | 43.14 | 43.17 | 22,011,422 | -1.40(-3.14%) |
Aug 25, 2022 | 44.38 | 44.61 | 44.30 | 44.57 | 19,724,778 | +0.30(+0.67%) |
Aug 24, 2022 | 44.07 | 44.38 | 43.83 | 44.28 | 16,018,729 | +0.32(+0.72%) |
Aug 23, 2022 | 44.16 | 44.27 | 43.70 | 43.96 | 17,227,508 | -0.19(-0.42%) |
Aug 22, 2022 | 44.68 | 44.85 | 44.10 | 44.14 | 18,968,374 | -0.80(-1.79%) |
Aug 19, 2022 | 45.57 | 45.62 | 44.91 | 44.95 | 23,288,420 | -0.67(-1.47%) |
Aug 18, 2022 | 45.77 | 46.06 | 45.43 | 45.62 | 19,497,264 | -0.15(-0.32%) |
Aug 17, 2022 | 45.46 | 46.82 | 45.40 | 45.77 | 42,448,864 | +0.05(+0.11%) |
Aug 16, 2022 | 45.57 | 46.23 | 45.33 | 45.72 | 93,235,248 | +2.22(+5.11%) |
Aug 15, 2022 | 43.18 | 43.82 | 43.09 | 43.50 | 26,874,274 | +0.12(+0.29%) |
Aug 12, 2022 | 42.65 | 43.58 | 42.59 | 43.37 | 27,054,434 | +0.79(+1.85%) |
Aug 11, 2022 | 42.55 | 42.77 | 42.19 | 42.59 | 24,233,534 | +0.28(+0.67%) |
Aug 10, 2022 | 42.58 | 42.63 | 42.06 | 42.30 | 25,668,036 | +0.09(+0.21%) |
Aug 09, 2022 | 41.89 | 42.25 | 41.67 | 42.21 | 19,662,762 | +0.41(+0.99%) |
Aug 08, 2022 | 41.49 | 42.00 | 41.47 | 41.80 | 18,496,094 | +0.34(+0.81%) |
Aug 05, 2022 | 41.11 | 41.54 | 40.99 | 41.46 | 32,570,206 | +0.33(+0.80%) |
Aug 04, 2022 | 42.80 | 42.85 | 41.05 | 41.13 | 54,021,108 | -1.61(-3.78%) |
Aug 03, 2022 | 43.29 | 43.55 | 42.54 | 42.75 | 34,619,840 | -0.71(-1.64%) |
Aug 02, 2022 | 43.62 | 43.80 | 43.04 | 43.46 | 20,366,428 | +0.05(+0.11%) |
Aug 01, 2022 | 42.93 | 43.97 | 42.91 | 43.42 | 25,434,462 | +0.16(+0.37%) |
Jul 29, 2022 | 42.03 | 43.33 | 41.93 | 43.26 | 30,703,654 | +0.75(+1.77%) |
Jul 28, 2022 | 41.36 | 42.75 | 41.36 | 42.50 | 33,915,552 | +1.04(+2.50%) |
Jul 27, 2022 | 39.71 | 41.52 | 39.64 | 41.47 | 42,906,568 | +1.51(+3.78%) |
Jul 26, 2022 | 39.68 | 40.19 | 39.33 | 39.96 | 97,054,000 | -3.29(-7.60%) |
Jul 25, 2022 | 43.37 | 43.47 | 43.06 | 43.25 | 20,349,308 | -0.06(-0.14%) |
Jul 22, 2022 | 43.42 | 43.69 | 42.99 | 43.31 | 13,855,947 | -0.11(-0.26%) |
Jul 21, 2022 | 42.81 | 43.42 | 42.75 | 43.42 | 19,092,426 | +0.63(+1.46%) |
Jul 20, 2022 | 42.75 | 43.01 | 42.42 | 42.79 | 18,887,816 | +0.35(+0.83%) |
Jul 19, 2022 | 42.38 | 42.57 | 42.13 | 42.44 | 17,290,954 | +0.26(+0.61%) |
Jul 18, 2022 | 42.14 | 42.68 | 42.01 | 42.18 | 14,493,391 | -0.10(-0.23%) |
Jul 15, 2022 | 42.19 | 42.67 | 41.95 | 42.28 | 21,641,406 | +0.41(+0.98%) |
Jul 14, 2022 | 40.67 | 42.03 | 40.66 | 41.87 | 21,271,076 | +0.80(+1.95%) |
Jul 13, 2022 | 40.76 | 41.42 | 40.59 | 41.07 | 12,907,503 | +0.10(+0.24%) |
Jul 12, 2022 | 40.98 | 41.64 | 40.85 | 40.97 | 13,972,734 | -0.12(-0.30%) |
Jul 11, 2022 | 40.95 | 41.38 | 40.82 | 41.09 | 11,736,362 | +0.02(+0.04%) |
Jul 08, 2022 | 41.21 | 41.47 | 41.00 | 41.08 | 15,010,676 | +0.03(+0.06%) |
Jul 07, 2022 | 41.01 | 41.12 | 40.66 | 41.05 | 17,791,732 | +0.06(+0.15%) |
Jul 06, 2022 | 40.78 | 41.37 | 40.72 | 40.99 | 21,674,554 | +0.29(+0.71%) |
Jul 05, 2022 | 40.03 | 40.79 | 39.84 | 40.70 | 18,539,278 | +0.53(+1.32%) |