Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.19 | 36.72 | 35.55 | 35.61 | 6,154,431 | -0.85(-2.34%) |
Sep 29, 2022 | 36.72 | 36.82 | 36.06 | 36.46 | 4,354,076 | -0.89(-2.38%) |
Sep 28, 2022 | 36.37 | 37.55 | 36.32 | 37.35 | 4,603,229 | +1.01(+2.77%) |
Sep 27, 2022 | 37.26 | 37.33 | 36.05 | 36.34 | 5,476,754 | -0.54(-1.47%) |
Sep 26, 2022 | 36.91 | 37.83 | 36.85 | 36.88 | 5,759,855 | -0.06(-0.16%) |
Sep 23, 2022 | 36.79 | 36.97 | 36.27 | 36.94 | 5,335,648 | -0.11(-0.29%) |
Sep 22, 2022 | 37.58 | 37.66 | 36.76 | 37.05 | 5,676,006 | -0.61(-1.62%) |
Sep 21, 2022 | 38.73 | 38.99 | 37.53 | 37.66 | 6,565,073 | -0.94(-2.43%) |
Sep 20, 2022 | 39.70 | 39.70 | 38.41 | 38.60 | 7,844,293 | -1.40(-3.51%) |
Sep 19, 2022 | 40.40 | 40.50 | 39.73 | 40.00 | 6,939,897 | -0.63(-1.55%) |
Sep 16, 2022 | 40.48 | 40.76 | 39.80 | 40.63 | 9,628,396 | -0.64(-1.55%) |
Sep 15, 2022 | 41.10 | 42.39 | 41.04 | 41.27 | 7,052,196 | +0.09(+0.21%) |
Sep 14, 2022 | 41.48 | 41.52 | 40.51 | 41.18 | 7,418,899 | -0.21(-0.51%) |
Sep 13, 2022 | 42.71 | 42.94 | 41.21 | 41.39 | 6,540,188 | -2.64(-6.00%) |
Sep 12, 2022 | 43.89 | 44.35 | 43.64 | 44.03 | 4,897,669 | +0.41(+0.93%) |
Sep 09, 2022 | 42.93 | 43.68 | 42.82 | 43.63 | 4,408,921 | +0.82(+1.92%) |
Sep 08, 2022 | 42.91 | 43.06 | 42.14 | 42.80 | 6,146,711 | -0.40(-0.92%) |
Sep 07, 2022 | 41.74 | 43.40 | 41.68 | 43.20 | 4,977,378 | +1.57(+3.76%) |
Sep 06, 2022 | 42.77 | 42.84 | 41.53 | 41.63 | 6,429,001 | -1.03(-2.43%) |
Sep 02, 2022 | 43.72 | 43.97 | 42.39 | 42.67 | 4,345,079 | -0.64(-1.47%) |
Sep 01, 2022 | 42.55 | 43.34 | 42.20 | 43.31 | 4,817,722 | +0.62(+1.45%) |
Aug 31, 2022 | 43.23 | 43.35 | 42.47 | 42.69 | 7,535,612 | -0.10(-0.23%) |
Aug 30, 2022 | 43.19 | 43.37 | 42.43 | 42.78 | 4,441,450 | -0.01(-0.02%) |
Aug 29, 2022 | 42.60 | 43.17 | 42.25 | 42.79 | 4,715,813 | -0.07(-0.16%) |
Aug 26, 2022 | 45.27 | 45.44 | 42.84 | 42.86 | 4,133,138 | -1.98(-4.42%) |
Aug 25, 2022 | 44.02 | 44.87 | 43.85 | 44.84 | 3,353,422 | +1.02(+2.33%) |
Aug 24, 2022 | 43.54 | 44.53 | 43.48 | 43.82 | 4,376,046 | +0.10(+0.22%) |
Aug 23, 2022 | 43.62 | 44.62 | 43.47 | 43.73 | 4,474,907 | +0.04(+0.09%) |
Aug 22, 2022 | 44.95 | 44.95 | 43.63 | 43.69 | 4,492,675 | -1.62(-3.57%) |
Aug 19, 2022 | 46.06 | 46.28 | 44.80 | 45.31 | 4,548,048 | -1.41(-3.03%) |
Aug 18, 2022 | 46.58 | 46.89 | 46.03 | 46.72 | 3,671,696 | -0.03(-0.06%) |
Aug 17, 2022 | 47.06 | 47.19 | 46.43 | 46.75 | 3,981,527 | -0.90(-1.88%) |
Aug 16, 2022 | 46.87 | 48.29 | 46.86 | 47.65 | 5,521,222 | +0.79(+1.68%) |
Aug 15, 2022 | 47.33 | 47.39 | 46.39 | 46.86 | 3,854,492 | -0.73(-1.54%) |
Aug 12, 2022 | 47.12 | 47.63 | 46.86 | 47.59 | 2,998,152 | +0.84(+1.79%) |
Aug 11, 2022 | 47.04 | 47.66 | 46.33 | 46.75 | 4,760,332 | +0.07(+0.14%) |
Aug 10, 2022 | 47.03 | 47.44 | 46.65 | 46.68 | 5,034,100 | +0.48(+1.04%) |
Aug 09, 2022 | 45.79 | 46.22 | 45.26 | 46.20 | 6,310,235 | +0.38(+0.82%) |
Aug 08, 2022 | 45.85 | 47.16 | 45.43 | 45.83 | 4,972,621 | +0.32(+0.70%) |
Aug 05, 2022 | 45.56 | 45.88 | 44.94 | 45.51 | 5,701,128 | -0.57(-1.23%) |
Aug 04, 2022 | 48.22 | 48.31 | 44.91 | 46.08 | 11,017,081 | -2.51(-5.17%) |
Aug 03, 2022 | 47.16 | 48.92 | 47.16 | 48.59 | 9,062,206 | +1.97(+4.23%) |
Aug 02, 2022 | 46.87 | 47.01 | 45.96 | 46.62 | 5,453,128 | -0.49(-1.04%) |
Aug 01, 2022 | 46.06 | 47.49 | 45.86 | 47.11 | 4,992,966 | +0.30(+0.64%) |
Jul 29, 2022 | 47.29 | 47.86 | 46.57 | 46.81 | 7,523,366 | +0.40(+0.87%) |
Jul 28, 2022 | 45.59 | 46.43 | 44.74 | 46.40 | 5,106,018 | +0.99(+2.18%) |
Jul 27, 2022 | 44.23 | 45.74 | 44.11 | 45.41 | 4,285,146 | +1.47(+3.34%) |
Jul 26, 2022 | 43.69 | 44.07 | 43.55 | 43.94 | 3,981,867 | -0.87(-1.94%) |
Jul 25, 2022 | 44.93 | 45.28 | 44.41 | 44.82 | 4,197,768 | -0.12(-0.26%) |
Jul 22, 2022 | 44.84 | 45.59 | 44.62 | 44.93 | 5,099,524 | +0.03(+0.06%) |
Jul 21, 2022 | 44.35 | 44.92 | 44.13 | 44.90 | 3,078,604 | +0.44(+1.00%) |
Jul 20, 2022 | 43.88 | 44.73 | 43.72 | 44.46 | 4,224,384 | +0.78(+1.79%) |
Jul 19, 2022 | 42.25 | 43.78 | 42.25 | 43.68 | 4,457,610 | +1.72(+4.11%) |
Jul 18, 2022 | 42.33 | 43.05 | 41.73 | 41.96 | 4,721,192 | -0.02(-0.05%) |
Jul 15, 2022 | 41.38 | 42.31 | 41.24 | 41.98 | 6,656,731 | +1.52(+3.76%) |
Jul 14, 2022 | 40.62 | 40.77 | 39.68 | 40.45 | 3,763,806 | -0.44(-1.08%) |
Jul 13, 2022 | 40.62 | 41.53 | 40.37 | 40.90 | 4,612,799 | -0.68(-1.64%) |
Jul 12, 2022 | 41.45 | 42.30 | 41.26 | 41.58 | 4,935,929 | +0.36(+0.86%) |
Jul 11, 2022 | 41.41 | 41.54 | 40.80 | 41.23 | 6,219,922 | -0.30(-0.72%) |
Jul 08, 2022 | 41.77 | 42.19 | 41.15 | 41.52 | 3,861,002 | -0.65(-1.55%) |
Jul 07, 2022 | 42.08 | 42.42 | 41.57 | 42.18 | 6,457,827 | +0.10(+0.23%) |
Jul 06, 2022 | 42.74 | 43.28 | 41.92 | 42.08 | 6,694,963 | -0.20(-0.48%) |
Jul 05, 2022 | 40.68 | 42.31 | 40.32 | 42.28 | 6,663,671 | +1.00(+2.42%) |