Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.85 | 41.47 | 40.51 | 40.63 | 6,346,855 | -0.21(-0.52%) |
Sep 29, 2022 | 41.15 | 41.33 | 40.22 | 40.84 | 5,304,138 | -0.82(-1.98%) |
Sep 28, 2022 | 40.77 | 42.09 | 40.61 | 41.66 | 8,990,987 | +1.17(+2.88%) |
Sep 27, 2022 | 40.64 | 40.85 | 40.02 | 40.50 | 5,887,268 | +0.37(+0.92%) |
Sep 26, 2022 | 40.25 | 40.93 | 39.92 | 40.13 | 5,943,219 | -0.47(-1.16%) |
Sep 23, 2022 | 40.69 | 40.88 | 39.80 | 40.60 | 7,276,583 | -0.80(-1.94%) |
Sep 22, 2022 | 41.88 | 42.13 | 41.39 | 41.40 | 5,030,954 | -0.19(-0.47%) |
Sep 21, 2022 | 42.93 | 43.09 | 41.59 | 41.60 | 6,290,401 | -1.03(-2.41%) |
Sep 20, 2022 | 42.50 | 42.80 | 41.96 | 42.63 | 5,402,141 | -0.60(-1.39%) |
Sep 19, 2022 | 42.21 | 43.36 | 42.05 | 43.23 | 5,298,719 | +0.30(+0.69%) |
Sep 16, 2022 | 42.55 | 43.28 | 42.00 | 42.93 | 10,876,605 | -0.45(-1.04%) |
Sep 15, 2022 | 43.56 | 44.17 | 43.18 | 43.38 | 7,063,421 | -0.15(-0.34%) |
Sep 14, 2022 | 44.03 | 44.27 | 42.89 | 43.53 | 12,418,083 | -0.74(-1.67%) |
Sep 13, 2022 | 45.09 | 45.89 | 43.98 | 44.27 | 9,843,976 | -2.83(-6.01%) |
Sep 12, 2022 | 47.43 | 47.90 | 46.98 | 47.10 | 5,452,415 | +0.39(+0.83%) |
Sep 09, 2022 | 46.45 | 46.90 | 46.26 | 46.71 | 6,774,971 | +1.03(+2.25%) |
Sep 08, 2022 | 44.84 | 45.79 | 44.35 | 45.69 | 6,448,774 | +0.40(+0.88%) |
Sep 07, 2022 | 44.71 | 45.54 | 44.42 | 45.29 | 7,046,726 | +0.35(+0.78%) |
Sep 06, 2022 | 46.15 | 46.32 | 44.71 | 44.94 | 8,763,500 | -0.67(-1.46%) |
Sep 02, 2022 | 46.73 | 46.94 | 45.23 | 45.60 | 5,541,927 | -0.60(-1.30%) |
Sep 01, 2022 | 46.67 | 46.69 | 45.45 | 46.20 | 6,896,984 | -0.96(-2.04%) |
Aug 31, 2022 | 47.39 | 47.76 | 46.78 | 47.17 | 6,562,933 | -0.35(-0.74%) |
Aug 30, 2022 | 48.86 | 48.98 | 47.41 | 47.52 | 8,056,575 | -1.38(-2.82%) |
Aug 29, 2022 | 48.38 | 49.30 | 47.96 | 48.90 | 10,199,068 | -0.81(-1.63%) |
Aug 26, 2022 | 51.10 | 51.45 | 49.53 | 49.71 | 6,330,071 | -1.19(-2.33%) |
Aug 25, 2022 | 50.05 | 50.92 | 49.98 | 50.89 | 6,283,893 | +1.39(+2.80%) |
Aug 24, 2022 | 50.66 | 50.79 | 49.36 | 49.51 | 7,622,351 | -1.26(-2.48%) |
Aug 23, 2022 | 49.89 | 50.89 | 49.77 | 50.77 | 4,266,800 | +1.10(+2.22%) |
Aug 22, 2022 | 49.74 | 49.92 | 49.20 | 49.66 | 6,949,065 | -0.99(-1.95%) |
Aug 19, 2022 | 50.82 | 51.04 | 50.34 | 50.65 | 3,854,232 | -0.48(-0.95%) |
Aug 18, 2022 | 50.86 | 51.32 | 50.58 | 51.13 | 3,901,923 | +0.51(+1.01%) |
Aug 17, 2022 | 50.68 | 51.03 | 50.21 | 50.62 | 4,598,839 | -0.59(-1.16%) |
Aug 16, 2022 | 50.53 | 51.50 | 50.51 | 51.21 | 4,300,192 | +0.70(+1.39%) |
Aug 15, 2022 | 50.64 | 50.66 | 50.07 | 50.51 | 6,564,248 | -0.54(-1.05%) |
Aug 12, 2022 | 50.50 | 51.06 | 50.48 | 51.05 | 4,808,705 | +0.61(+1.21%) |
Aug 11, 2022 | 49.98 | 50.86 | 49.98 | 50.44 | 5,549,798 | +1.11(+2.26%) |
Aug 10, 2022 | 49.15 | 49.89 | 49.11 | 49.32 | 6,572,026 | +1.20(+2.50%) |
Aug 09, 2022 | 47.60 | 48.24 | 47.56 | 48.12 | 4,753,180 | +0.52(+1.09%) |
Aug 08, 2022 | 47.35 | 48.16 | 47.28 | 47.60 | 4,943,559 | +0.60(+1.28%) |
Aug 05, 2022 | 46.34 | 47.25 | 46.30 | 47.00 | 6,523,746 | +0.46(+0.98%) |
Aug 04, 2022 | 46.83 | 47.19 | 46.42 | 46.54 | 8,175,590 | -0.46(-0.97%) |
Aug 03, 2022 | 47.46 | 47.46 | 46.86 | 47.00 | 5,628,849 | -0.05(-0.12%) |
Aug 02, 2022 | 47.74 | 48.07 | 47.04 | 47.05 | 6,351,732 | -0.83(-1.73%) |
Aug 01, 2022 | 47.99 | 48.01 | 46.94 | 47.88 | 6,477,624 | -0.68(-1.41%) |
Jul 29, 2022 | 48.16 | 49.10 | 47.89 | 48.57 | 10,686,792 | +0.83(+1.74%) |
Jul 28, 2022 | 47.87 | 48.29 | 47.24 | 47.74 | 6,724,477 | +0.05(+0.11%) |
Jul 27, 2022 | 46.95 | 47.90 | 46.74 | 47.68 | 4,759,453 | +0.86(+1.83%) |
Jul 26, 2022 | 46.71 | 47.28 | 46.50 | 46.82 | 4,525,751 | -0.26(-0.54%) |
Jul 25, 2022 | 46.71 | 47.44 | 46.58 | 47.08 | 6,499,629 | +0.67(+1.44%) |
Jul 22, 2022 | 47.01 | 47.29 | 46.04 | 46.41 | 5,559,978 | -0.50(-1.07%) |
Jul 21, 2022 | 46.16 | 46.95 | 45.59 | 46.92 | 11,020,750 | -1.05(-2.19%) |
Jul 20, 2022 | 47.87 | 48.07 | 47.29 | 47.96 | 6,547,848 | +0.09(+0.19%) |
Jul 19, 2022 | 46.69 | 48.20 | 46.62 | 47.87 | 7,665,101 | +1.81(+3.92%) |
Jul 18, 2022 | 46.02 | 46.60 | 45.82 | 46.07 | 5,301,601 | +0.84(+1.86%) |
Jul 15, 2022 | 45.39 | 45.86 | 44.88 | 45.23 | 5,269,948 | +0.59(+1.33%) |
Jul 14, 2022 | 44.49 | 44.79 | 44.06 | 44.63 | 5,444,626 | -0.70(-1.55%) |
Jul 13, 2022 | 45.64 | 45.83 | 44.75 | 45.34 | 6,651,199 | -0.68(-1.49%) |
Jul 12, 2022 | 46.45 | 47.07 | 45.87 | 46.02 | 6,648,081 | -0.54(-1.16%) |
Jul 11, 2022 | 46.31 | 46.87 | 46.10 | 46.56 | 4,294,356 | -0.34(-0.72%) |
Jul 08, 2022 | 47.86 | 48.27 | 46.83 | 46.90 | 4,630,970 | -0.82(-1.72%) |
Jul 07, 2022 | 47.59 | 48.20 | 47.23 | 47.72 | 6,034,265 | +1.00(+2.15%) |
Jul 06, 2022 | 46.20 | 46.78 | 45.67 | 46.71 | 6,197,617 | +0.41(+0.89%) |
Jul 05, 2022 | 46.34 | 46.39 | 45.05 | 46.30 | 6,454,575 | -0.88(-1.86%) |