Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.56 | 35.87 | 35.34 | 35.35 | 3,150,423 | +0.02(+0.05%) |
Sep 29, 2022 | 35.16 | 35.66 | 34.90 | 35.33 | 7,741,189 | -0.16(-0.45%) |
Sep 28, 2022 | 35.13 | 35.57 | 34.96 | 35.49 | 5,190,094 | +0.88(+2.55%) |
Sep 27, 2022 | 34.84 | 35.01 | 34.47 | 34.61 | 6,623,093 | -0.03(-0.08%) |
Sep 26, 2022 | 34.87 | 34.99 | 34.32 | 34.64 | 7,319,238 | -1.07(-2.99%) |
Sep 23, 2022 | 35.70 | 36.10 | 35.34 | 35.71 | 3,656,497 | -0.68(-1.87%) |
Sep 22, 2022 | 36.31 | 36.50 | 35.98 | 36.38 | 3,236,703 | +0.34(+0.95%) |
Sep 21, 2022 | 36.67 | 36.67 | 35.95 | 36.04 | 2,491,343 | -1.10(-2.95%) |
Sep 20, 2022 | 37.06 | 37.38 | 36.90 | 37.14 | 1,468,278 | -0.60(-1.60%) |
Sep 19, 2022 | 37.49 | 37.79 | 37.25 | 37.74 | 1,897,621 | -0.21(-0.56%) |
Sep 16, 2022 | 37.48 | 38.19 | 37.48 | 37.96 | 1,722,525 | +0.14(+0.37%) |
Sep 15, 2022 | 37.68 | 37.99 | 37.63 | 37.82 | 2,376,764 | +0.58(+1.55%) |
Sep 14, 2022 | 37.53 | 37.70 | 37.08 | 37.24 | 1,917,748 | -0.45(-1.18%) |
Sep 13, 2022 | 38.06 | 38.12 | 37.62 | 37.69 | 1,560,406 | -0.89(-2.31%) |
Sep 12, 2022 | 38.38 | 38.82 | 38.38 | 38.58 | 1,501,732 | +0.64(+1.69%) |
Sep 09, 2022 | 37.92 | 38.09 | 37.74 | 37.94 | 1,224,949 | +0.67(+1.80%) |
Sep 08, 2022 | 37.05 | 37.48 | 36.88 | 37.27 | 2,243,899 | -0.36(-0.96%) |
Sep 07, 2022 | 37.13 | 37.74 | 37.08 | 37.63 | 2,732,474 | +0.82(+2.22%) |
Sep 06, 2022 | 37.06 | 37.20 | 36.72 | 36.81 | 2,601,681 | -0.46(-1.22%) |
Sep 02, 2022 | 37.62 | 38.05 | 37.22 | 37.27 | 1,946,326 | -0.30(-0.79%) |
Sep 01, 2022 | 37.55 | 37.71 | 37.32 | 37.57 | 2,153,688 | -0.59(-1.54%) |
Aug 31, 2022 | 38.69 | 38.84 | 38.15 | 38.15 | 1,860,139 | -0.20(-0.51%) |
Aug 30, 2022 | 38.30 | 38.71 | 38.23 | 38.35 | 2,588,109 | +0.50(+1.33%) |
Aug 29, 2022 | 38.14 | 38.21 | 37.81 | 37.84 | 3,643,610 | -0.11(-0.29%) |
Aug 26, 2022 | 38.64 | 38.72 | 37.83 | 37.96 | 5,843,825 | +0.31(+0.81%) |
Aug 25, 2022 | 37.30 | 37.69 | 37.05 | 37.65 | 3,735,139 | -0.08(-0.22%) |
Aug 24, 2022 | 37.54 | 37.75 | 37.38 | 37.73 | 2,805,399 | -0.13(-0.34%) |
Aug 23, 2022 | 38.10 | 38.22 | 37.73 | 37.86 | 2,472,046 | -0.22(-0.59%) |
Aug 22, 2022 | 38.33 | 38.44 | 37.87 | 38.09 | 4,772,921 | -0.29(-0.75%) |
Aug 19, 2022 | 38.10 | 38.63 | 38.03 | 38.37 | 4,312,708 | +0.07(+0.19%) |
Aug 18, 2022 | 38.59 | 38.63 | 38.05 | 38.30 | 4,626,701 | -0.92(-2.35%) |
Aug 17, 2022 | 39.22 | 39.63 | 38.39 | 39.22 | 11,829,997 | -2.45(-5.87%) |
Aug 16, 2022 | 40.61 | 41.74 | 40.39 | 41.67 | 4,050,622 | +0.91(+2.24%) |
Aug 15, 2022 | 40.65 | 41.01 | 40.10 | 40.75 | 3,297,849 | -0.50(-1.22%) |
Aug 12, 2022 | 40.88 | 41.46 | 40.66 | 41.26 | 5,089,396 | +0.88(+2.19%) |
Aug 11, 2022 | 39.07 | 41.16 | 38.97 | 40.37 | 24,125,972 | -1.66(-3.94%) |
Aug 10, 2022 | 43.57 | 43.64 | 40.17 | 42.03 | 10,681,078 | -3.22(-7.11%) |
Aug 09, 2022 | 45.37 | 45.52 | 45.19 | 45.25 | 3,232,718 | -0.39(-0.86%) |
Aug 08, 2022 | 45.71 | 46.06 | 45.55 | 45.64 | 1,516,394 | -0.59(-1.27%) |
Aug 05, 2022 | 45.74 | 46.29 | 45.72 | 46.22 | 925,446 | +0.49(+1.08%) |
Aug 04, 2022 | 45.98 | 46.05 | 45.58 | 45.73 | 1,115,049 | +0.31(+0.68%) |
Aug 03, 2022 | 46.01 | 46.06 | 45.40 | 45.42 | 1,929,894 | +0.05(+0.10%) |
Aug 02, 2022 | 46.07 | 46.34 | 45.30 | 45.38 | 1,637,912 | -0.09(-0.20%) |
Aug 01, 2022 | 45.57 | 45.83 | 45.12 | 45.47 | 2,997,030 | -0.74(-1.61%) |
Jul 29, 2022 | 46.49 | 46.58 | 45.79 | 46.21 | 2,470,934 | -1.13(-2.40%) |
Jul 28, 2022 | 47.02 | 47.37 | 46.47 | 47.35 | 2,916,960 | +0.00(+0.00%) |
Jul 27, 2022 | 46.64 | 47.42 | 46.35 | 47.35 | 1,416,665 | +0.53(+1.13%) |
Jul 26, 2022 | 46.71 | 47.16 | 46.67 | 46.82 | 1,170,265 | -0.09(-0.20%) |
Jul 25, 2022 | 46.88 | 46.92 | 46.45 | 46.91 | 2,855,429 | +0.58(+1.24%) |
Jul 22, 2022 | 45.99 | 46.42 | 45.93 | 46.33 | 1,508,683 | -0.12(-0.26%) |
Jul 21, 2022 | 45.73 | 46.45 | 45.68 | 46.45 | 1,773,682 | +0.07(+0.14%) |
Jul 20, 2022 | 47.38 | 47.40 | 46.37 | 46.39 | 1,543,917 | -1.59(-3.31%) |
Jul 19, 2022 | 47.68 | 48.07 | 47.51 | 47.98 | 1,060,787 | +1.35(+2.89%) |
Jul 18, 2022 | 47.37 | 47.51 | 46.51 | 46.63 | 1,214,200 | -0.31(-0.65%) |
Jul 15, 2022 | 46.28 | 47.04 | 46.19 | 46.94 | 1,597,568 | +0.95(+2.06%) |
Jul 14, 2022 | 45.51 | 46.05 | 45.23 | 45.99 | 1,298,695 | -0.33(-0.70%) |
Jul 13, 2022 | 45.90 | 46.57 | 45.90 | 46.31 | 2,462,666 | -0.33(-0.72%) |
Jul 12, 2022 | 46.61 | 46.92 | 46.49 | 46.65 | 2,114,149 | -0.11(-0.24%) |
Jul 11, 2022 | 46.64 | 47.13 | 46.63 | 46.76 | 1,126,512 | +0.12(+0.26%) |
Jul 08, 2022 | 46.56 | 47.03 | 46.44 | 46.64 | 1,458,520 | -0.06(-0.12%) |
Jul 07, 2022 | 46.58 | 46.88 | 46.45 | 46.70 | 1,695,774 | +0.17(+0.36%) |
Jul 06, 2022 | 46.35 | 46.60 | 46.09 | 46.53 | 2,393,743 | -0.13(-0.28%) |
Jul 05, 2022 | 46.54 | 46.75 | 46.08 | 46.66 | 1,604,063 | -0.77(-1.63%) |