Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.42 | 38.25 | 37.42 | 37.71 | 1,010,994 | +0.28(+0.75%) |
Sep 29, 2022 | 37.44 | 37.62 | 36.88 | 37.43 | 877,438 | -0.49(-1.29%) |
Sep 28, 2022 | 37.18 | 38.16 | 37.18 | 37.92 | 782,391 | +0.74(+1.99%) |
Sep 27, 2022 | 37.53 | 37.97 | 36.89 | 37.18 | 700,495 | -0.02(-0.05%) |
Sep 26, 2022 | 37.49 | 37.77 | 36.53 | 37.20 | 1,154,546 | -0.37(-0.98%) |
Sep 23, 2022 | 38.59 | 38.78 | 37.21 | 37.57 | 850,509 | -1.40(-3.59%) |
Sep 22, 2022 | 39.56 | 39.66 | 38.77 | 38.97 | 527,704 | -0.90(-2.26%) |
Sep 21, 2022 | 40.34 | 40.61 | 39.85 | 39.87 | 546,917 | -0.31(-0.77%) |
Sep 20, 2022 | 40.36 | 40.36 | 39.79 | 40.18 | 498,547 | -0.40(-0.99%) |
Sep 19, 2022 | 40.23 | 40.69 | 39.57 | 40.58 | 837,125 | +0.18(+0.45%) |
Sep 16, 2022 | 40.65 | 40.73 | 39.90 | 40.40 | 1,634,916 | -0.59(-1.44%) |
Sep 15, 2022 | 41.24 | 41.70 | 40.77 | 40.99 | 465,468 | -0.30(-0.73%) |
Sep 14, 2022 | 41.43 | 41.46 | 40.74 | 41.29 | 805,678 | -0.03(-0.07%) |
Sep 13, 2022 | 42.26 | 42.48 | 41.11 | 41.32 | 1,449,711 | -1.59(-3.71%) |
Sep 12, 2022 | 42.38 | 42.95 | 42.26 | 42.91 | 1,713,237 | +0.58(+1.37%) |
Sep 09, 2022 | 41.43 | 42.51 | 41.26 | 42.33 | 1,090,892 | +1.19(+2.89%) |
Sep 08, 2022 | 40.67 | 41.47 | 40.44 | 41.14 | 626,421 | +0.31(+0.76%) |
Sep 07, 2022 | 40.09 | 40.88 | 40.08 | 40.83 | 521,975 | +0.72(+1.80%) |
Sep 06, 2022 | 41.25 | 41.35 | 40.03 | 40.11 | 593,047 | -1.08(-2.62%) |
Sep 02, 2022 | 40.90 | 41.92 | 40.90 | 41.19 | 595,621 | -0.01(-0.02%) |
Sep 01, 2022 | 41.20 | 41.38 | 40.51 | 41.20 | 786,553 | -0.16(-0.39%) |
Aug 31, 2022 | 41.78 | 42.11 | 41.33 | 41.36 | 927,107 | -0.08(-0.19%) |
Aug 30, 2022 | 41.89 | 42.16 | 41.31 | 41.44 | 582,813 | -0.44(-1.05%) |
Aug 29, 2022 | 41.96 | 42.33 | 41.53 | 41.88 | 358,920 | -0.30(-0.71%) |
Aug 26, 2022 | 42.75 | 43.09 | 42.12 | 42.18 | 440,347 | -0.55(-1.29%) |
Aug 25, 2022 | 42.53 | 43.08 | 42.32 | 42.73 | 508,266 | +0.48(+1.14%) |
Aug 24, 2022 | 42.25 | 42.62 | 42.09 | 42.25 | 723,592 | +0.01(+0.02%) |
Aug 23, 2022 | 42.59 | 43.09 | 42.06 | 42.24 | 1,174,103 | -0.39(-0.91%) |
Aug 22, 2022 | 42.49 | 42.77 | 42.22 | 42.63 | 922,361 | -0.28(-0.65%) |
Aug 19, 2022 | 43.39 | 43.57 | 42.70 | 42.91 | 515,246 | -0.93(-2.12%) |
Aug 18, 2022 | 44.58 | 44.58 | 43.54 | 43.84 | 523,428 | -0.47(-1.06%) |
Aug 17, 2022 | 44.84 | 44.87 | 44.23 | 44.31 | 529,615 | -0.56(-1.25%) |
Aug 16, 2022 | 44.98 | 45.18 | 44.73 | 44.87 | 850,320 | -0.12(-0.27%) |
Aug 15, 2022 | 44.36 | 45.20 | 44.33 | 44.99 | 722,254 | +0.43(+0.96%) |
Aug 12, 2022 | 44.10 | 44.64 | 43.62 | 44.56 | 771,275 | +0.77(+1.76%) |
Aug 11, 2022 | 42.89 | 43.87 | 42.89 | 43.79 | 1,600,369 | +1.16(+2.72%) |
Aug 10, 2022 | 41.97 | 42.84 | 41.77 | 42.63 | 606,337 | +1.26(+3.05%) |
Aug 09, 2022 | 41.48 | 41.72 | 40.73 | 41.37 | 948,751 | -0.11(-0.27%) |
Aug 08, 2022 | 41.33 | 41.66 | 41.18 | 41.48 | 668,356 | +0.52(+1.27%) |
Aug 05, 2022 | 41.26 | 41.55 | 40.54 | 40.96 | 798,337 | -0.48(-1.16%) |
Aug 04, 2022 | 41.13 | 41.59 | 40.85 | 41.44 | 422,897 | +0.36(+0.88%) |
Aug 03, 2022 | 40.50 | 41.31 | 40.24 | 41.08 | 458,720 | +0.85(+2.11%) |
Aug 02, 2022 | 40.16 | 40.75 | 39.94 | 40.23 | 498,629 | +0.07(+0.17%) |
Aug 01, 2022 | 39.60 | 40.20 | 39.50 | 40.16 | 2,384,577 | +0.34(+0.85%) |
Jul 29, 2022 | 39.75 | 40.04 | 39.19 | 39.82 | 1,152,059 | +0.07(+0.18%) |
Jul 28, 2022 | 39.16 | 39.92 | 39.09 | 39.75 | 703,109 | +0.44(+1.12%) |
Jul 27, 2022 | 39.31 | 39.60 | 38.90 | 39.31 | 483,424 | +0.08(+0.20%) |
Jul 26, 2022 | 39.14 | 39.53 | 38.83 | 39.23 | 752,896 | -0.17(-0.43%) |
Jul 25, 2022 | 39.65 | 39.82 | 39.19 | 39.40 | 778,396 | -0.04(-0.10%) |
Jul 22, 2022 | 39.52 | 40.21 | 39.26 | 39.44 | 802,477 | -0.23(-0.58%) |
Jul 21, 2022 | 38.83 | 39.73 | 38.57 | 39.67 | 1,500,004 | +0.80(+2.06%) |
Jul 20, 2022 | 37.77 | 39.13 | 37.70 | 38.87 | 868,088 | +1.20(+3.19%) |
Jul 19, 2022 | 37.10 | 37.86 | 37.06 | 37.67 | 694,364 | +0.99(+2.70%) |
Jul 18, 2022 | 36.64 | 37.12 | 36.49 | 36.68 | 686,785 | +0.12(+0.33%) |
Jul 15, 2022 | 36.23 | 36.87 | 36.14 | 36.56 | 1,195,383 | +0.72(+2.01%) |
Jul 14, 2022 | 36.11 | 36.50 | 35.72 | 35.84 | 1,420,603 | -0.73(-2.00%) |
Jul 13, 2022 | 35.79 | 36.63 | 35.70 | 36.57 | 501,480 | +0.39(+1.08%) |
Jul 12, 2022 | 35.95 | 36.96 | 35.78 | 36.18 | 523,478 | +0.14(+0.39%) |
Jul 11, 2022 | 36.29 | 36.41 | 35.74 | 36.04 | 544,349 | -0.59(-1.61%) |
Jul 08, 2022 | 37.10 | 37.10 | 36.50 | 36.63 | 808,529 | -0.46(-1.24%) |
Jul 07, 2022 | 37.21 | 37.51 | 36.95 | 37.09 | 1,040,691 | +0.14(+0.38%) |
Jul 06, 2022 | 37.09 | 37.44 | 36.63 | 36.95 | 631,435 | -0.17(-0.46%) |
Jul 05, 2022 | 36.28 | 37.50 | 35.92 | 37.12 | 1,212,683 | +0.28(+0.76%) |