Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.42 | 32.69 | 31.55 | 31.59 | 16,416,656 | -1.15(-3.52%) |
Sep 29, 2022 | 33.48 | 33.84 | 32.31 | 32.74 | 15,078,971 | -1.96(-5.65%) |
Sep 28, 2022 | 34.21 | 34.95 | 33.82 | 34.70 | 12,236,993 | +0.53(+1.56%) |
Sep 27, 2022 | 34.99 | 35.12 | 33.54 | 34.17 | 13,734,967 | -0.32(-0.94%) |
Sep 26, 2022 | 34.55 | 35.49 | 34.13 | 34.49 | 17,043,204 | -0.43(-1.24%) |
Sep 23, 2022 | 35.90 | 36.15 | 34.29 | 34.93 | 18,172,664 | -1.87(-5.08%) |
Sep 22, 2022 | 37.22 | 37.45 | 36.61 | 36.80 | 13,733,604 | -0.30(-0.80%) |
Sep 21, 2022 | 38.55 | 39.07 | 37.08 | 37.09 | 20,776,246 | -1.36(-3.53%) |
Sep 20, 2022 | 39.60 | 39.97 | 38.29 | 38.45 | 25,801,228 | -2.29(-5.63%) |
Sep 19, 2022 | 38.88 | 40.79 | 38.81 | 40.74 | 13,476,147 | +1.40(+3.55%) |
Sep 16, 2022 | 39.43 | 39.94 | 39.09 | 39.35 | 21,231,136 | -0.68(-1.70%) |
Sep 15, 2022 | 39.94 | 41.47 | 39.91 | 40.03 | 15,433,031 | +0.04(+0.10%) |
Sep 14, 2022 | 40.10 | 40.21 | 39.12 | 39.99 | 15,480,325 | +0.09(+0.22%) |
Sep 13, 2022 | 39.97 | 40.77 | 39.72 | 39.90 | 15,075,822 | -1.50(-3.61%) |
Sep 12, 2022 | 41.01 | 41.70 | 40.76 | 41.39 | 16,594,592 | +0.75(+1.84%) |
Sep 09, 2022 | 40.11 | 40.89 | 40.06 | 40.65 | 13,119,655 | +0.78(+1.95%) |
Sep 08, 2022 | 38.83 | 40.04 | 38.73 | 39.87 | 16,003,815 | +0.38(+0.97%) |
Sep 07, 2022 | 37.92 | 39.54 | 37.80 | 39.48 | 16,079,995 | +1.38(+3.62%) |
Sep 06, 2022 | 38.20 | 38.85 | 37.81 | 38.11 | 20,027,420 | +0.24(+0.62%) |
Sep 02, 2022 | 38.71 | 38.91 | 37.73 | 37.87 | 11,032,753 | -0.09(-0.23%) |
Sep 01, 2022 | 37.22 | 38.00 | 36.92 | 37.96 | 11,549,942 | +0.34(+0.92%) |
Aug 31, 2022 | 38.59 | 38.62 | 37.52 | 37.61 | 15,630,392 | -0.91(-2.35%) |
Aug 30, 2022 | 39.14 | 39.26 | 37.97 | 38.52 | 15,316,699 | -0.29(-0.74%) |
Aug 29, 2022 | 38.08 | 39.26 | 38.01 | 38.80 | 13,670,271 | +0.27(+0.71%) |
Aug 26, 2022 | 40.02 | 40.36 | 38.52 | 38.53 | 16,473,676 | -1.14(-2.87%) |
Aug 25, 2022 | 38.66 | 40.00 | 38.64 | 39.67 | 18,620,710 | +1.12(+2.90%) |
Aug 24, 2022 | 37.92 | 39.02 | 37.64 | 38.55 | 12,938,857 | +0.68(+1.79%) |
Aug 23, 2022 | 38.26 | 38.71 | 37.73 | 37.87 | 15,681,826 | +0.01(+0.03%) |
Aug 22, 2022 | 37.56 | 38.13 | 37.24 | 37.86 | 21,300,160 | -1.13(-2.90%) |
Aug 19, 2022 | 38.54 | 39.56 | 38.39 | 38.99 | 23,730,238 | +0.96(+2.53%) |
Aug 18, 2022 | 37.65 | 38.21 | 37.38 | 38.03 | 7,126,694 | +0.31(+0.83%) |
Aug 17, 2022 | 37.51 | 37.99 | 36.98 | 37.71 | 10,843,895 | -0.58(-1.51%) |
Aug 16, 2022 | 38.25 | 38.90 | 38.03 | 38.29 | 14,191,618 | -0.40(-1.04%) |
Aug 15, 2022 | 38.19 | 38.98 | 38.12 | 38.70 | 9,799,494 | -0.08(-0.20%) |
Aug 12, 2022 | 38.14 | 38.80 | 37.79 | 38.78 | 9,067,219 | +1.00(+2.65%) |
Aug 11, 2022 | 38.00 | 38.34 | 37.50 | 37.77 | 10,406,763 | +0.50(+1.34%) |
Aug 10, 2022 | 37.02 | 37.79 | 36.83 | 37.27 | 10,856,006 | +1.31(+3.63%) |
Aug 09, 2022 | 36.60 | 36.68 | 35.57 | 35.97 | 12,981,040 | -0.92(-2.50%) |
Aug 08, 2022 | 35.97 | 37.50 | 35.81 | 36.89 | 17,721,606 | +1.47(+4.16%) |
Aug 05, 2022 | 35.28 | 35.64 | 34.95 | 35.42 | 11,076,602 | -0.17(-0.47%) |
Aug 04, 2022 | 36.36 | 36.50 | 35.43 | 35.58 | 17,185,334 | -1.06(-2.89%) |
Aug 03, 2022 | 36.13 | 37.51 | 36.09 | 36.64 | 16,558,213 | +1.16(+3.27%) |
Aug 02, 2022 | 35.67 | 36.30 | 35.47 | 35.48 | 13,358,379 | -0.63(-1.74%) |
Aug 01, 2022 | 35.42 | 36.32 | 34.97 | 36.11 | 12,443,569 | +0.50(+1.41%) |
Jul 29, 2022 | 35.11 | 35.79 | 34.76 | 35.61 | 14,637,272 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,008,807 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,515,243 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,791,650 | -1.16(-3.42%) |
Jul 25, 2022 | 34.24 | 34.42 | 33.52 | 33.90 | 15,049,997 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.68 | 34.05 | 13,864,216 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.75 | 34.50 | 11,053,513 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,290,621 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.01 | 32.68 | 33.79 | 13,423,893 | +1.75(+5.46%) |
Jul 18, 2022 | 32.71 | 32.99 | 31.90 | 32.04 | 12,908,645 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.34 | 31.14 | 32.28 | 13,218,949 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.03 | 14,693,054 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.28 | 29.82 | 31.15 | 16,489,348 | +0.19(+0.60%) |
Jul 12, 2022 | 30.37 | 31.49 | 30.25 | 30.97 | 20,128,208 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.63 | 30.24 | 30.32 | 17,440,918 | -1.41(-4.46%) |
Jul 08, 2022 | 32.11 | 32.54 | 31.67 | 31.73 | 11,990,103 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.08 | 14,271,926 | +1.37(+4.45%) |
Jul 06, 2022 | 31.48 | 31.91 | 30.38 | 30.71 | 17,410,486 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,007,086 | +0.18(+0.56%) |