Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.44 | 42.55 | 42.37 | 42.49 | 56,202 | +0.07(+0.15%) |
Sep 29, 2022 | 42.54 | 42.54 | 42.40 | 42.42 | 57,019 | -0.12(-0.29%) |
Sep 28, 2022 | 42.81 | 42.81 | 42.54 | 42.54 | 103,763 | -0.19(-0.44%) |
Sep 27, 2022 | 42.81 | 42.90 | 42.67 | 42.73 | 59,764 | -0.15(-0.34%) |
Sep 26, 2022 | 43.06 | 43.09 | 42.83 | 42.88 | 59,899 | -0.26(-0.60%) |
Sep 23, 2022 | 43.25 | 43.29 | 43.06 | 43.13 | 97,524 | -0.09(-0.21%) |
Sep 22, 2022 | 43.28 | 43.33 | 43.18 | 43.22 | 22,920 | -0.20(-0.45%) |
Sep 21, 2022 | 43.51 | 43.53 | 43.34 | 43.42 | 77,874 | -0.08(-0.19%) |
Sep 20, 2022 | 43.59 | 43.65 | 43.50 | 43.50 | 48,740 | -0.23(-0.53%) |
Sep 19, 2022 | 43.73 | 43.77 | 43.70 | 43.73 | 32,669 | -0.07(-0.15%) |
Sep 16, 2022 | 43.77 | 43.87 | 43.76 | 43.80 | 40,442 | -0.02(-0.05%) |
Sep 15, 2022 | 43.94 | 43.94 | 43.81 | 43.82 | 57,754 | -0.08(-0.19%) |
Sep 14, 2022 | 43.93 | 44.02 | 43.88 | 43.90 | 284,767 | -0.16(-0.37%) |
Sep 13, 2022 | 44.19 | 44.19 | 43.98 | 44.07 | 41,544 | -0.17(-0.39%) |
Sep 12, 2022 | 44.19 | 44.31 | 44.19 | 44.24 | 269,540 | +0.03(+0.06%) |
Sep 09, 2022 | 44.11 | 44.22 | 44.10 | 44.21 | 48,481 | +0.03(+0.06%) |
Sep 08, 2022 | 44.04 | 44.19 | 44.04 | 44.18 | 30,857 | +0.06(+0.13%) |
Sep 07, 2022 | 44.18 | 44.29 | 44.05 | 44.13 | 177,471 | -0.16(-0.36%) |
Sep 06, 2022 | 44.56 | 44.56 | 44.16 | 44.29 | 70,209 | -0.19(-0.42%) |
Sep 02, 2022 | 44.50 | 44.51 | 44.38 | 44.47 | 26,999 | +0.02(+0.04%) |
Sep 01, 2022 | 44.62 | 44.62 | 44.29 | 44.45 | 120,120 | -0.31(-0.69%) |
Aug 31, 2022 | 44.80 | 44.83 | 44.71 | 44.76 | 15,165 | +0.00(+0.00%) |
Aug 30, 2022 | 44.85 | 44.86 | 44.71 | 44.76 | 29,556 | -0.14(-0.31%) |
Aug 29, 2022 | 44.94 | 45.00 | 44.78 | 44.90 | 52,728 | -0.06(-0.12%) |
Aug 26, 2022 | 45.03 | 45.11 | 44.96 | 44.96 | 40,063 | -0.09(-0.21%) |
Aug 25, 2022 | 45.07 | 45.15 | 44.97 | 45.05 | 75,432 | +0.04(+0.08%) |
Aug 24, 2022 | 45.23 | 45.23 | 44.99 | 45.01 | 29,408 | -0.35(-0.78%) |
Aug 23, 2022 | 45.25 | 45.40 | 45.15 | 45.37 | 56,155 | +0.21(+0.45%) |
Aug 22, 2022 | 45.41 | 45.47 | 45.06 | 45.16 | 127,250 | -0.20(-0.45%) |
Aug 19, 2022 | 45.42 | 45.42 | 45.28 | 45.37 | 19,033 | -0.13(-0.29%) |
Aug 18, 2022 | 45.48 | 45.55 | 45.39 | 45.50 | 50,730 | -0.04(-0.08%) |
Aug 17, 2022 | 45.67 | 45.68 | 45.49 | 45.53 | 30,638 | -0.14(-0.31%) |
Aug 16, 2022 | 45.80 | 45.80 | 45.58 | 45.67 | 48,878 | -0.07(-0.15%) |
Aug 15, 2022 | 45.85 | 45.88 | 45.64 | 45.74 | 119,712 | -0.10(-0.21%) |
Aug 12, 2022 | 45.82 | 45.85 | 45.73 | 45.84 | 50,704 | +0.10(+0.21%) |
Aug 11, 2022 | 45.84 | 45.84 | 45.72 | 45.74 | 41,839 | +0.02(+0.04%) |
Aug 10, 2022 | 45.82 | 45.84 | 45.71 | 45.72 | 41,498 | -0.03(-0.06%) |
Aug 09, 2022 | 45.74 | 45.79 | 45.61 | 45.75 | 35,444 | -0.02(-0.04%) |
Aug 08, 2022 | 45.79 | 45.80 | 45.68 | 45.77 | 79,451 | +0.05(+0.10%) |
Aug 05, 2022 | 45.93 | 45.93 | 45.55 | 45.72 | 53,889 | -0.24(-0.53%) |
Aug 04, 2022 | 45.93 | 46.00 | 45.93 | 45.96 | 64,333 | +0.03(+0.06%) |
Aug 03, 2022 | 46.04 | 46.04 | 45.82 | 45.93 | 35,139 | +0.04(+0.08%) |
Aug 02, 2022 | 45.87 | 45.99 | 45.79 | 45.90 | 30,312 | +0.10(+0.22%) |
Aug 01, 2022 | 45.79 | 45.81 | 45.71 | 45.79 | 70,570 | +0.07(+0.16%) |
Jul 29, 2022 | 45.58 | 45.74 | 45.53 | 45.72 | 66,973 | +0.18(+0.39%) |
Jul 28, 2022 | 45.39 | 45.54 | 45.37 | 45.54 | 47,290 | +0.21(+0.47%) |
Jul 27, 2022 | 45.38 | 45.40 | 45.24 | 45.33 | 100,693 | +0.12(+0.27%) |
Jul 26, 2022 | 45.26 | 45.34 | 45.15 | 45.21 | 48,303 | +0.06(+0.12%) |
Jul 25, 2022 | 45.13 | 45.15 | 45.05 | 45.15 | 27,651 | -0.03(-0.06%) |
Jul 22, 2022 | 45.08 | 45.24 | 45.08 | 45.18 | 23,512 | +0.15(+0.33%) |
Jul 21, 2022 | 45.24 | 45.24 | 44.94 | 45.03 | 63,237 | +0.05(+0.11%) |
Jul 20, 2022 | 44.99 | 45.07 | 44.92 | 44.98 | 27,349 | +0.06(+0.12%) |
Jul 19, 2022 | 44.85 | 44.96 | 44.85 | 44.93 | 50,676 | +0.04(+0.08%) |
Jul 18, 2022 | 44.98 | 45.00 | 44.85 | 44.89 | 147,964 | +0.02(+0.04%) |
Jul 15, 2022 | 44.81 | 45.03 | 44.81 | 44.87 | 194,035 | -0.08(-0.19%) |
Jul 14, 2022 | 45.09 | 45.09 | 44.67 | 44.96 | 106,991 | +0.15(+0.33%) |
Jul 13, 2022 | 44.77 | 44.84 | 44.64 | 44.81 | 29,139 | +0.00(+0.00%) |
Jul 12, 2022 | 44.97 | 44.97 | 44.76 | 44.81 | 33,196 | +0.04(+0.09%) |
Jul 11, 2022 | 44.88 | 44.88 | 44.77 | 44.77 | 35,703 | +0.08(+0.18%) |
Jul 08, 2022 | 44.77 | 44.77 | 44.63 | 44.69 | 65,223 | +0.06(+0.14%) |
Jul 07, 2022 | 44.67 | 44.73 | 44.63 | 44.63 | 65,745 | +0.08(+0.18%) |
Jul 06, 2022 | 44.63 | 44.67 | 44.49 | 44.55 | 51,104 | +0.07(+0.17%) |
Jul 05, 2022 | 44.39 | 44.52 | 44.38 | 44.47 | 35,345 | +0.16(+0.36%) |