Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.33 | 39.87 | 38.61 | 38.67 | 23,996,036 | -0.67(-1.70%) |
Sep 29, 2022 | 39.81 | 39.97 | 38.98 | 39.33 | 22,580,832 | -0.94(-2.33%) |
Sep 28, 2022 | 39.52 | 40.48 | 39.39 | 40.27 | 21,356,084 | +0.75(+1.90%) |
Sep 27, 2022 | 40.11 | 40.26 | 39.04 | 39.52 | 22,892,394 | -0.37(-0.93%) |
Sep 26, 2022 | 40.54 | 41.00 | 39.51 | 39.89 | 25,517,936 | -1.18(-2.87%) |
Sep 23, 2022 | 41.74 | 41.86 | 40.18 | 41.07 | 33,319,608 | -1.22(-2.90%) |
Sep 22, 2022 | 43.25 | 43.49 | 42.21 | 42.29 | 19,869,754 | -0.70(-1.62%) |
Sep 21, 2022 | 43.84 | 44.29 | 42.97 | 42.99 | 20,076,880 | -0.85(-1.95%) |
Sep 20, 2022 | 44.37 | 44.51 | 43.48 | 43.84 | 17,942,578 | -0.92(-2.05%) |
Sep 19, 2022 | 44.07 | 44.99 | 44.02 | 44.76 | 15,856,217 | +0.12(+0.27%) |
Sep 16, 2022 | 44.53 | 44.76 | 44.05 | 44.64 | 21,548,826 | -0.31(-0.68%) |
Sep 15, 2022 | 44.87 | 45.70 | 44.80 | 44.95 | 17,841,064 | +0.01(+0.02%) |
Sep 14, 2022 | 45.59 | 45.94 | 44.26 | 44.94 | 27,829,456 | -0.53(-1.16%) |
Sep 13, 2022 | 46.30 | 46.58 | 45.07 | 45.47 | 23,872,676 | -1.74(-3.68%) |
Sep 12, 2022 | 47.57 | 47.92 | 47.05 | 47.20 | 14,553,599 | +0.19(+0.39%) |
Sep 09, 2022 | 46.68 | 47.33 | 46.63 | 47.02 | 20,383,626 | +0.71(+1.54%) |
Sep 08, 2022 | 44.91 | 46.34 | 44.65 | 46.30 | 19,490,330 | +1.18(+2.61%) |
Sep 07, 2022 | 44.30 | 45.23 | 44.17 | 45.12 | 16,591,863 | +0.38(+0.85%) |
Sep 06, 2022 | 45.44 | 45.56 | 44.19 | 44.74 | 16,744,292 | -0.58(-1.27%) |
Sep 02, 2022 | 45.76 | 46.54 | 45.12 | 45.32 | 16,777,396 | +0.08(+0.18%) |
Sep 01, 2022 | 45.25 | 45.25 | 44.36 | 45.24 | 15,592,908 | -0.06(-0.12%) |
Aug 31, 2022 | 45.73 | 45.98 | 45.16 | 45.29 | 17,882,838 | -0.25(-0.55%) |
Aug 30, 2022 | 46.25 | 46.25 | 45.19 | 45.54 | 18,035,004 | -0.27(-0.59%) |
Aug 29, 2022 | 46.09 | 46.14 | 45.50 | 45.81 | 16,271,796 | -0.38(-0.82%) |
Aug 26, 2022 | 48.51 | 48.56 | 46.16 | 46.19 | 21,607,148 | -2.12(-4.38%) |
Aug 25, 2022 | 47.52 | 48.48 | 47.39 | 48.31 | 13,543,886 | +0.97(+2.06%) |
Aug 24, 2022 | 47.26 | 47.59 | 46.98 | 47.33 | 12,024,344 | +0.06(+0.12%) |
Aug 23, 2022 | 47.57 | 47.95 | 47.19 | 47.28 | 11,983,653 | -0.28(-0.59%) |
Aug 22, 2022 | 47.84 | 48.04 | 47.31 | 47.56 | 18,051,884 | -1.26(-2.58%) |
Aug 19, 2022 | 49.32 | 49.56 | 48.60 | 48.82 | 16,109,318 | -0.87(-1.76%) |
Aug 18, 2022 | 49.74 | 49.85 | 49.22 | 49.69 | 11,389,230 | -0.19(-0.39%) |
Aug 17, 2022 | 49.57 | 50.13 | 49.46 | 49.88 | 14,407,615 | -0.39(-0.78%) |
Aug 16, 2022 | 49.93 | 50.63 | 49.87 | 50.27 | 15,847,551 | +0.10(+0.20%) |
Aug 15, 2022 | 49.88 | 50.28 | 49.62 | 50.17 | 12,494,496 | -0.29(-0.57%) |
Aug 12, 2022 | 50.27 | 50.48 | 49.76 | 50.46 | 16,697,187 | +0.35(+0.70%) |
Aug 11, 2022 | 50.02 | 50.54 | 49.88 | 50.11 | 14,490,461 | +0.75(+1.52%) |
Aug 10, 2022 | 49.00 | 50.48 | 48.93 | 49.36 | 34,930,056 | +1.02(+2.11%) |
Aug 09, 2022 | 47.92 | 48.35 | 47.71 | 48.34 | 10,491,061 | +0.58(+1.20%) |
Aug 08, 2022 | 48.22 | 48.40 | 47.70 | 47.76 | 12,503,246 | -0.18(-0.37%) |
Aug 05, 2022 | 47.44 | 48.57 | 47.24 | 47.94 | 14,946,192 | +0.37(+0.78%) |
Aug 04, 2022 | 47.84 | 48.02 | 47.39 | 47.57 | 10,940,188 | -0.32(-0.68%) |
Aug 03, 2022 | 47.55 | 48.05 | 47.16 | 47.89 | 14,666,619 | +0.80(+1.69%) |
Aug 02, 2022 | 48.03 | 48.34 | 47.07 | 47.09 | 18,725,464 | -1.09(-2.25%) |
Aug 01, 2022 | 47.78 | 48.44 | 47.45 | 48.18 | 14,064,077 | +0.02(+0.04%) |
Jul 29, 2022 | 47.99 | 48.48 | 47.79 | 48.16 | 18,087,158 | +0.17(+0.35%) |
Jul 28, 2022 | 47.86 | 48.44 | 47.15 | 47.99 | 13,851,289 | -0.11(-0.23%) |
Jul 27, 2022 | 47.51 | 48.43 | 47.16 | 48.10 | 18,626,660 | +0.87(+1.85%) |
Jul 26, 2022 | 47.57 | 48.52 | 47.08 | 47.23 | 20,629,710 | -0.70(-1.46%) |
Jul 25, 2022 | 48.18 | 48.84 | 47.84 | 47.93 | 18,276,896 | +0.23(+0.48%) |
Jul 22, 2022 | 48.26 | 48.72 | 47.31 | 47.70 | 16,221,843 | -0.62(-1.29%) |
Jul 21, 2022 | 47.88 | 48.36 | 47.59 | 48.32 | 19,860,652 | +0.13(+0.27%) |
Jul 20, 2022 | 47.32 | 48.19 | 47.28 | 48.19 | 26,711,880 | +0.29(+0.61%) |
Jul 19, 2022 | 46.75 | 48.16 | 46.71 | 47.90 | 30,579,806 | +1.89(+4.11%) |
Jul 18, 2022 | 46.55 | 47.32 | 45.69 | 46.01 | 28,340,790 | +0.08(+0.18%) |
Jul 15, 2022 | 43.19 | 46.51 | 42.44 | 45.92 | 94,754,568 | +5.37(+13.23%) |
Jul 14, 2022 | 40.87 | 40.87 | 39.92 | 40.56 | 29,752,432 | -1.25(-2.99%) |
Jul 13, 2022 | 41.99 | 42.06 | 41.04 | 41.81 | 23,711,478 | -0.58(-1.37%) |
Jul 12, 2022 | 41.88 | 43.12 | 41.81 | 42.39 | 18,460,938 | -0.06(-0.13%) |
Jul 11, 2022 | 42.65 | 43.00 | 42.35 | 42.44 | 13,909,542 | -0.58(-1.35%) |
Jul 08, 2022 | 43.43 | 43.70 | 42.80 | 43.02 | 12,831,003 | -0.10(-0.23%) |
Jul 07, 2022 | 43.10 | 43.46 | 42.83 | 43.12 | 17,095,982 | +0.72(+1.69%) |
Jul 06, 2022 | 42.54 | 42.89 | 41.77 | 42.41 | 16,271,805 | -0.42(-0.99%) |
Jul 05, 2022 | 41.98 | 42.86 | 41.28 | 42.83 | 20,856,988 | -0.24(-0.55%) |