Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.37 | 36.45 | 35.45 | 35.48 | 10,381,583 | -0.69(-1.92%) |
Sep 29, 2022 | 36.25 | 36.33 | 35.96 | 36.17 | 6,640,613 | -0.21(-0.58%) |
Sep 28, 2022 | 36.07 | 36.55 | 35.68 | 36.38 | 7,565,156 | +0.54(+1.52%) |
Sep 27, 2022 | 36.77 | 37.20 | 35.77 | 35.84 | 9,593,957 | -0.60(-1.64%) |
Sep 26, 2022 | 36.54 | 36.88 | 36.14 | 36.44 | 12,391,228 | -0.18(-0.50%) |
Sep 23, 2022 | 37.56 | 37.63 | 35.88 | 36.62 | 14,680,422 | -1.40(-3.67%) |
Sep 22, 2022 | 38.03 | 38.36 | 37.89 | 38.02 | 8,705,630 | +0.23(+0.60%) |
Sep 21, 2022 | 37.92 | 38.46 | 37.78 | 37.79 | 9,019,892 | +0.08(+0.21%) |
Sep 20, 2022 | 37.53 | 37.83 | 37.42 | 37.71 | 7,454,214 | +0.01(+0.02%) |
Sep 19, 2022 | 36.87 | 37.79 | 36.87 | 37.70 | 14,381,757 | +0.54(+1.47%) |
Sep 16, 2022 | 36.91 | 37.26 | 36.73 | 37.16 | 32,788,780 | +0.25(+0.67%) |
Sep 15, 2022 | 36.59 | 37.01 | 36.52 | 36.91 | 11,135,520 | +0.22(+0.60%) |
Sep 14, 2022 | 36.99 | 37.08 | 36.38 | 36.69 | 13,642,369 | -0.24(-0.64%) |
Sep 13, 2022 | 38.70 | 38.73 | 36.90 | 36.93 | 20,149,606 | -1.87(-4.83%) |
Sep 12, 2022 | 39.15 | 39.26 | 38.75 | 38.80 | 12,427,905 | -0.36(-0.92%) |
Sep 09, 2022 | 38.88 | 39.41 | 38.71 | 39.16 | 9,126,523 | +0.36(+0.93%) |
Sep 08, 2022 | 38.67 | 38.95 | 38.39 | 38.80 | 10,065,283 | +0.17(+0.44%) |
Sep 07, 2022 | 38.37 | 38.65 | 37.92 | 38.63 | 11,935,186 | +0.33(+0.85%) |
Sep 06, 2022 | 38.84 | 39.44 | 38.24 | 38.30 | 14,012,102 | -0.37(-0.96%) |
Sep 02, 2022 | 39.26 | 39.46 | 38.53 | 38.67 | 9,954,819 | -0.32(-0.82%) |
Sep 01, 2022 | 38.67 | 39.09 | 38.48 | 38.99 | 7,986,888 | +0.21(+0.55%) |
Aug 31, 2022 | 38.83 | 39.13 | 38.68 | 38.78 | 7,711,385 | +0.00(+0.00%) |
Aug 30, 2022 | 39.30 | 39.37 | 38.66 | 38.78 | 9,252,946 | -0.51(-1.29%) |
Aug 29, 2022 | 39.37 | 39.58 | 39.17 | 39.28 | 7,276,631 | -0.15(-0.37%) |
Aug 26, 2022 | 39.96 | 40.06 | 39.40 | 39.43 | 8,065,186 | -0.44(-1.10%) |
Aug 25, 2022 | 39.45 | 39.94 | 39.32 | 39.87 | 8,059,254 | +0.51(+1.29%) |
Aug 24, 2022 | 39.10 | 39.39 | 39.01 | 39.36 | 4,945,787 | +0.23(+0.59%) |
Aug 23, 2022 | 38.91 | 39.20 | 38.78 | 39.13 | 6,235,859 | +0.13(+0.33%) |
Aug 22, 2022 | 38.98 | 39.27 | 38.94 | 39.00 | 8,222,617 | -0.08(-0.20%) |
Aug 19, 2022 | 39.14 | 39.43 | 38.94 | 39.08 | 10,581,813 | -0.12(-0.31%) |
Aug 18, 2022 | 39.14 | 39.23 | 38.92 | 39.20 | 4,422,354 | +0.14(+0.35%) |
Aug 17, 2022 | 39.21 | 39.24 | 38.91 | 39.06 | 4,500,755 | -0.25(-0.63%) |
Aug 16, 2022 | 38.91 | 39.42 | 38.84 | 39.31 | 7,544,020 | +0.40(+1.02%) |
Aug 15, 2022 | 38.80 | 38.98 | 38.35 | 38.91 | 7,207,991 | +0.11(+0.29%) |
Aug 12, 2022 | 38.84 | 39.00 | 38.68 | 38.80 | 8,554,457 | +0.02(+0.04%) |
Aug 11, 2022 | 38.61 | 39.05 | 38.51 | 38.78 | 4,888,044 | +0.34(+0.87%) |
Aug 10, 2022 | 38.20 | 38.49 | 38.11 | 38.45 | 5,489,076 | +0.45(+1.18%) |
Aug 09, 2022 | 38.17 | 38.20 | 37.83 | 38.00 | 4,997,315 | +0.00(+0.00%) |
Aug 08, 2022 | 38.14 | 38.29 | 37.98 | 38.00 | 5,282,277 | +0.10(+0.27%) |
Aug 05, 2022 | 37.96 | 37.96 | 37.62 | 37.90 | 5,661,668 | -0.13(-0.34%) |
Aug 04, 2022 | 37.93 | 38.15 | 37.66 | 38.03 | 7,505,894 | +0.02(+0.05%) |
Aug 03, 2022 | 37.81 | 38.14 | 37.57 | 38.01 | 7,190,745 | +0.34(+0.91%) |
Aug 02, 2022 | 37.90 | 37.98 | 37.18 | 37.67 | 9,733,082 | -0.19(-0.50%) |
Aug 01, 2022 | 37.56 | 38.05 | 37.56 | 37.86 | 11,012,245 | +0.16(+0.43%) |
Jul 29, 2022 | 37.56 | 37.92 | 37.45 | 37.69 | 13,761,785 | -0.12(-0.32%) |
Jul 28, 2022 | 37.81 | 38.24 | 37.58 | 37.81 | 8,233,120 | -0.06(-0.16%) |
Jul 27, 2022 | 37.80 | 37.99 | 37.44 | 37.87 | 10,872,796 | -0.06(-0.16%) |
Jul 26, 2022 | 37.66 | 38.04 | 37.65 | 37.93 | 6,520,619 | +0.27(+0.71%) |
Jul 25, 2022 | 37.18 | 37.70 | 37.11 | 37.67 | 6,223,134 | +0.64(+1.72%) |
Jul 22, 2022 | 36.87 | 37.20 | 36.81 | 37.03 | 6,412,806 | +0.27(+0.75%) |
Jul 21, 2022 | 36.14 | 36.77 | 36.10 | 36.76 | 8,197,742 | +0.39(+1.06%) |
Jul 20, 2022 | 36.87 | 36.95 | 36.27 | 36.37 | 10,152,071 | -0.55(-1.49%) |
Jul 19, 2022 | 36.66 | 37.00 | 36.61 | 36.92 | 8,390,167 | +0.59(+1.63%) |
Jul 18, 2022 | 36.38 | 36.68 | 36.15 | 36.33 | 12,215,980 | +0.24(+0.67%) |
Jul 15, 2022 | 36.30 | 36.34 | 35.70 | 36.09 | 16,650,081 | +0.31(+0.86%) |
Jul 14, 2022 | 35.66 | 35.87 | 35.41 | 35.78 | 10,076,367 | -0.28(-0.79%) |
Jul 13, 2022 | 36.17 | 36.49 | 36.00 | 36.06 | 8,827,418 | -0.30(-0.83%) |
Jul 12, 2022 | 36.12 | 37.24 | 36.04 | 36.36 | 10,307,980 | +0.31(+0.86%) |
Jul 11, 2022 | 35.89 | 36.89 | 35.79 | 36.05 | 12,399,507 | +0.37(+1.04%) |
Jul 08, 2022 | 35.48 | 35.94 | 35.44 | 35.68 | 8,064,665 | -0.25(-0.69%) |
Jul 07, 2022 | 35.64 | 36.08 | 35.60 | 35.93 | 10,132,139 | +0.56(+1.58%) |
Jul 06, 2022 | 36.35 | 36.49 | 35.30 | 35.37 | 13,278,494 | -0.48(-1.34%) |
Jul 05, 2022 | 35.91 | 35.96 | 35.24 | 35.85 | 9,808,963 | -0.46(-1.25%) |