Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.72 | 33.14 | 32.32 | 32.53 | 9,136,388 | -0.38(-1.15%) |
Sep 29, 2022 | 33.34 | 33.45 | 32.41 | 32.91 | 9,417,089 | -1.01(-2.98%) |
Sep 28, 2022 | 32.60 | 34.09 | 32.17 | 33.92 | 10,068,065 | +1.09(+3.32%) |
Sep 27, 2022 | 32.65 | 33.24 | 31.91 | 32.83 | 12,241,938 | +0.93(+2.92%) |
Sep 26, 2022 | 32.73 | 33.20 | 31.80 | 31.90 | 10,784,493 | -1.17(-3.54%) |
Sep 23, 2022 | 33.67 | 33.92 | 32.27 | 33.07 | 13,273,158 | -1.38(-4.01%) |
Sep 22, 2022 | 36.20 | 36.30 | 34.01 | 34.45 | 12,076,326 | -1.67(-4.62%) |
Sep 21, 2022 | 37.48 | 37.74 | 36.09 | 36.12 | 14,705,474 | -2.05(-5.37%) |
Sep 20, 2022 | 38.60 | 39.38 | 37.62 | 38.17 | 9,605,190 | -0.53(-1.37%) |
Sep 19, 2022 | 37.19 | 39.02 | 37.18 | 38.70 | 7,949,752 | +1.22(+3.26%) |
Sep 16, 2022 | 37.93 | 37.99 | 37.01 | 37.48 | 10,788,134 | -1.42(-3.65%) |
Sep 15, 2022 | 38.20 | 39.67 | 38.15 | 38.90 | 8,410,307 | +0.47(+1.22%) |
Sep 14, 2022 | 37.56 | 38.47 | 36.71 | 38.43 | 7,976,858 | +0.64(+1.69%) |
Sep 13, 2022 | 37.74 | 38.52 | 37.62 | 37.79 | 7,531,099 | -1.43(-3.65%) |
Sep 12, 2022 | 39.60 | 40.26 | 39.11 | 39.22 | 7,823,619 | -0.04(-0.10%) |
Sep 09, 2022 | 39.36 | 39.61 | 39.04 | 39.26 | 7,413,421 | +0.38(+0.98%) |
Sep 08, 2022 | 38.10 | 39.54 | 37.95 | 38.88 | 10,205,650 | +0.28(+0.73%) |
Sep 07, 2022 | 36.85 | 38.72 | 36.75 | 38.60 | 11,788,571 | +2.02(+5.52%) |
Sep 06, 2022 | 35.82 | 36.73 | 35.28 | 36.58 | 10,462,337 | +1.27(+3.60%) |
Sep 02, 2022 | 35.68 | 36.14 | 34.96 | 35.31 | 9,496,401 | +0.13(+0.37%) |
Sep 01, 2022 | 34.67 | 35.22 | 33.74 | 35.18 | 9,441,863 | +0.17(+0.49%) |
Aug 31, 2022 | 36.26 | 36.32 | 34.97 | 35.01 | 8,579,025 | -0.93(-2.59%) |
Aug 30, 2022 | 36.49 | 36.71 | 35.56 | 35.94 | 6,658,441 | -0.08(-0.22%) |
Aug 29, 2022 | 36.01 | 36.59 | 35.85 | 36.02 | 6,327,935 | -0.55(-1.50%) |
Aug 26, 2022 | 38.26 | 38.62 | 36.56 | 36.57 | 6,130,185 | -1.70(-4.44%) |
Aug 25, 2022 | 37.63 | 38.52 | 37.52 | 38.27 | 6,292,813 | +0.88(+2.35%) |
Aug 24, 2022 | 36.95 | 37.70 | 36.61 | 37.39 | 5,387,102 | +0.48(+1.30%) |
Aug 23, 2022 | 36.57 | 37.12 | 36.40 | 36.91 | 6,770,560 | +0.55(+1.51%) |
Aug 22, 2022 | 36.50 | 36.53 | 35.63 | 36.36 | 8,465,370 | -1.14(-3.04%) |
Aug 19, 2022 | 38.24 | 38.60 | 37.22 | 37.50 | 8,142,973 | -1.56(-3.99%) |
Aug 18, 2022 | 38.96 | 39.15 | 38.38 | 39.06 | 6,723,198 | +0.10(+0.26%) |
Aug 17, 2022 | 39.56 | 39.69 | 38.43 | 38.96 | 8,555,030 | -1.33(-3.30%) |
Aug 16, 2022 | 39.79 | 40.77 | 39.44 | 40.29 | 6,923,767 | +0.43(+1.08%) |
Aug 15, 2022 | 39.42 | 40.31 | 39.40 | 39.86 | 7,335,314 | +0.52(+1.32%) |
Aug 12, 2022 | 39.10 | 39.49 | 38.67 | 39.34 | 6,796,968 | +0.67(+1.73%) |
Aug 11, 2022 | 39.46 | 39.86 | 38.49 | 38.67 | 8,370,035 | -0.02(-0.05%) |
Aug 10, 2022 | 38.84 | 39.55 | 38.61 | 38.69 | 8,650,008 | +0.89(+2.35%) |
Aug 09, 2022 | 38.21 | 38.35 | 37.24 | 37.80 | 7,625,811 | -0.85(-2.20%) |
Aug 08, 2022 | 38.01 | 39.41 | 38.01 | 38.65 | 7,354,037 | +0.83(+2.19%) |
Aug 05, 2022 | 38.01 | 38.79 | 37.76 | 37.82 | 6,889,282 | -0.81(-2.10%) |
Aug 04, 2022 | 38.62 | 39.06 | 37.85 | 38.63 | 8,980,098 | +0.00(+0.00%) |
Aug 03, 2022 | 37.67 | 38.72 | 37.50 | 38.63 | 10,162,847 | +1.40(+3.76%) |
Aug 02, 2022 | 37.22 | 38.12 | 36.76 | 37.23 | 8,609,298 | -0.46(-1.22%) |
Aug 01, 2022 | 36.69 | 37.95 | 36.36 | 37.69 | 9,463,888 | +0.94(+2.56%) |
Jul 29, 2022 | 36.49 | 37.12 | 36.24 | 36.75 | 7,801,521 | +0.01(+0.03%) |
Jul 28, 2022 | 35.86 | 36.84 | 35.40 | 36.74 | 10,245,482 | +0.32(+0.88%) |
Jul 27, 2022 | 36.18 | 36.73 | 35.29 | 36.42 | 10,575,002 | +1.08(+3.06%) |
Jul 26, 2022 | 35.76 | 36.13 | 35.27 | 35.34 | 8,137,103 | -1.00(-2.75%) |
Jul 25, 2022 | 36.03 | 36.41 | 35.19 | 36.34 | 10,175,905 | +0.01(+0.03%) |
Jul 22, 2022 | 37.80 | 38.25 | 36.02 | 36.33 | 14,579,769 | -1.11(-2.96%) |
Jul 21, 2022 | 38.82 | 38.97 | 37.23 | 37.44 | 29,852,000 | -4.24(-10.17%) |
Jul 20, 2022 | 41.50 | 41.97 | 40.85 | 41.68 | 12,728,406 | +0.21(+0.51%) |
Jul 19, 2022 | 40.22 | 41.56 | 40.20 | 41.47 | 10,509,205 | +2.13(+5.41%) |
Jul 18, 2022 | 39.79 | 40.56 | 39.16 | 39.34 | 11,725,212 | +0.56(+1.44%) |
Jul 15, 2022 | 38.38 | 38.83 | 37.44 | 38.78 | 7,702,505 | +0.93(+2.46%) |
Jul 14, 2022 | 37.33 | 39.02 | 37.04 | 37.85 | 9,172,883 | -0.06(-0.16%) |
Jul 13, 2022 | 36.89 | 38.17 | 36.45 | 37.91 | 11,843,843 | -0.31(-0.81%) |
Jul 12, 2022 | 35.53 | 38.65 | 35.53 | 38.22 | 14,452,671 | +2.85(+8.06%) |
Jul 11, 2022 | 36.21 | 36.49 | 35.18 | 35.37 | 7,562,653 | -1.10(-3.02%) |
Jul 08, 2022 | 36.72 | 37.60 | 36.33 | 36.47 | 9,955,729 | -0.22(-0.60%) |
Jul 07, 2022 | 36.60 | 37.10 | 35.89 | 36.69 | 11,742,411 | +0.03(+0.08%) |
Jul 06, 2022 | 36.56 | 37.17 | 35.88 | 36.66 | 9,658,824 | -0.31(-0.84%) |
Jul 05, 2022 | 35.15 | 37.14 | 34.44 | 36.97 | 15,448,554 | +0.53(+1.45%) |