Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.02 | 45.13 | 44.54 | 44.97 | 3,862,173 | +0.10(+0.23%) |
Sep 29, 2022 | 45.61 | 45.72 | 44.65 | 44.87 | 1,820,358 | -0.83(-1.82%) |
Sep 28, 2022 | 45.22 | 45.98 | 44.72 | 45.70 | 2,116,437 | +0.76(+1.70%) |
Sep 27, 2022 | 45.86 | 46.21 | 44.80 | 44.93 | 2,359,052 | -0.86(-1.88%) |
Sep 26, 2022 | 46.28 | 46.42 | 45.60 | 45.79 | 1,963,149 | -0.59(-1.28%) |
Sep 23, 2022 | 46.54 | 46.97 | 45.86 | 46.38 | 2,281,336 | -0.55(-1.18%) |
Sep 22, 2022 | 46.43 | 47.24 | 46.37 | 46.94 | 2,734,791 | +0.62(+1.34%) |
Sep 21, 2022 | 45.88 | 47.06 | 45.70 | 46.32 | 2,672,395 | +0.73(+1.59%) |
Sep 20, 2022 | 45.61 | 45.75 | 45.19 | 45.59 | 1,827,912 | -0.27(-0.58%) |
Sep 19, 2022 | 45.48 | 45.90 | 45.36 | 45.86 | 1,876,577 | +0.34(+0.75%) |
Sep 16, 2022 | 44.96 | 45.62 | 44.74 | 45.51 | 8,064,682 | +0.57(+1.27%) |
Sep 15, 2022 | 45.25 | 45.34 | 44.64 | 44.94 | 3,211,093 | -0.24(-0.53%) |
Sep 14, 2022 | 45.26 | 45.33 | 44.95 | 45.18 | 3,085,533 | +0.06(+0.13%) |
Sep 13, 2022 | 46.06 | 46.34 | 44.99 | 45.12 | 2,729,704 | -1.17(-2.54%) |
Sep 12, 2022 | 45.81 | 46.54 | 45.44 | 46.30 | 3,139,968 | +0.55(+1.21%) |
Sep 09, 2022 | 45.84 | 46.20 | 45.12 | 45.74 | 2,456,412 | +0.09(+0.19%) |
Sep 08, 2022 | 46.69 | 46.77 | 44.97 | 45.66 | 4,747,002 | -1.40(-2.98%) |
Sep 07, 2022 | 46.59 | 47.10 | 46.07 | 47.06 | 2,915,475 | +0.48(+1.02%) |
Sep 06, 2022 | 47.00 | 47.62 | 46.46 | 46.58 | 3,370,009 | -0.31(-0.65%) |
Sep 02, 2022 | 47.37 | 48.44 | 46.77 | 46.89 | 3,330,578 | -0.23(-0.49%) |
Sep 01, 2022 | 46.37 | 47.17 | 45.03 | 47.12 | 6,480,712 | -0.96(-2.00%) |
Aug 31, 2022 | 48.40 | 48.65 | 47.88 | 48.08 | 3,030,554 | -0.30(-0.61%) |
Aug 30, 2022 | 48.97 | 49.06 | 48.27 | 48.38 | 2,585,163 | -0.43(-0.88%) |
Aug 29, 2022 | 48.25 | 49.02 | 47.99 | 48.81 | 2,319,299 | +0.43(+0.89%) |
Aug 26, 2022 | 49.23 | 49.23 | 48.37 | 48.38 | 2,470,030 | -0.48(-0.98%) |
Aug 25, 2022 | 49.02 | 49.06 | 48.63 | 48.85 | 1,934,012 | -0.34(-0.70%) |
Aug 24, 2022 | 48.94 | 49.23 | 48.65 | 49.20 | 1,589,358 | +0.37(+0.76%) |
Aug 23, 2022 | 48.59 | 49.04 | 48.35 | 48.83 | 1,494,804 | +0.30(+0.61%) |
Aug 22, 2022 | 49.00 | 49.05 | 48.40 | 48.53 | 1,471,651 | -0.44(-0.90%) |
Aug 19, 2022 | 48.51 | 49.27 | 48.45 | 48.97 | 1,762,245 | +0.50(+1.02%) |
Aug 18, 2022 | 48.33 | 48.52 | 47.97 | 48.47 | 968,272 | +0.10(+0.20%) |
Aug 17, 2022 | 48.36 | 48.77 | 48.21 | 48.38 | 1,216,574 | +0.00(+0.00%) |
Aug 16, 2022 | 47.80 | 48.47 | 47.67 | 48.38 | 1,563,260 | +0.61(+1.28%) |
Aug 15, 2022 | 47.72 | 48.00 | 47.37 | 47.77 | 1,221,102 | +0.10(+0.22%) |
Aug 12, 2022 | 47.96 | 48.04 | 47.33 | 47.66 | 1,156,597 | -0.14(-0.30%) |
Aug 11, 2022 | 47.73 | 48.39 | 47.55 | 47.80 | 1,498,544 | +0.14(+0.30%) |
Aug 10, 2022 | 47.63 | 47.83 | 47.38 | 47.66 | 1,414,796 | +0.25(+0.52%) |
Aug 09, 2022 | 47.33 | 47.77 | 47.27 | 47.41 | 1,272,868 | +0.13(+0.28%) |
Aug 08, 2022 | 47.21 | 47.52 | 47.13 | 47.28 | 1,219,685 | +0.11(+0.24%) |
Aug 05, 2022 | 46.75 | 47.20 | 46.32 | 47.17 | 1,083,849 | +0.46(+0.98%) |
Aug 04, 2022 | 47.17 | 47.57 | 46.67 | 46.71 | 1,693,809 | -0.72(-1.51%) |
Aug 03, 2022 | 46.89 | 47.57 | 46.51 | 47.42 | 1,485,885 | +0.47(+1.00%) |
Aug 02, 2022 | 47.58 | 47.67 | 46.85 | 46.96 | 1,779,352 | -0.36(-0.77%) |
Aug 01, 2022 | 47.20 | 47.63 | 47.11 | 47.32 | 2,044,092 | +0.22(+0.47%) |
Jul 29, 2022 | 46.66 | 47.26 | 46.44 | 47.10 | 7,333,776 | +0.22(+0.47%) |
Jul 28, 2022 | 46.30 | 46.93 | 46.01 | 46.88 | 1,963,185 | +0.53(+1.15%) |
Jul 27, 2022 | 46.66 | 46.66 | 44.99 | 46.34 | 2,713,927 | -0.42(-0.90%) |
Jul 26, 2022 | 45.96 | 46.78 | 45.70 | 46.76 | 2,321,731 | +0.37(+0.80%) |
Jul 25, 2022 | 45.57 | 46.42 | 45.49 | 46.39 | 2,329,346 | +0.73(+1.59%) |
Jul 22, 2022 | 45.55 | 46.02 | 45.43 | 45.67 | 1,361,406 | +0.23(+0.50%) |
Jul 21, 2022 | 45.70 | 45.91 | 45.27 | 45.44 | 1,467,130 | -0.42(-0.92%) |
Jul 20, 2022 | 46.22 | 46.41 | 45.63 | 45.86 | 1,479,904 | -0.35(-0.76%) |
Jul 19, 2022 | 46.23 | 46.41 | 45.93 | 46.21 | 1,735,326 | +0.23(+0.50%) |
Jul 18, 2022 | 46.43 | 46.64 | 45.89 | 45.98 | 1,513,204 | -0.52(-1.13%) |
Jul 15, 2022 | 47.06 | 47.18 | 46.31 | 46.51 | 1,742,127 | -0.31(-0.65%) |
Jul 14, 2022 | 46.47 | 46.92 | 46.09 | 46.81 | 2,335,403 | -0.39(-0.83%) |
Jul 13, 2022 | 46.57 | 47.70 | 46.54 | 47.20 | 3,486,841 | +0.54(+1.17%) |
Jul 12, 2022 | 46.57 | 47.20 | 46.46 | 46.66 | 1,809,133 | +0.14(+0.31%) |
Jul 11, 2022 | 46.48 | 47.01 | 46.27 | 46.52 | 1,603,274 | +0.15(+0.33%) |
Jul 08, 2022 | 46.50 | 46.69 | 46.07 | 46.36 | 2,996,416 | +0.01(+0.02%) |
Jul 07, 2022 | 46.00 | 46.39 | 45.65 | 46.35 | 2,688,255 | +0.20(+0.43%) |
Jul 06, 2022 | 45.76 | 46.49 | 45.70 | 46.15 | 2,598,401 | +0.46(+1.00%) |
Jul 05, 2022 | 45.87 | 46.15 | 44.96 | 45.70 | 2,584,999 | -0.23(-0.49%) |