Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.49 | 37.53 | 36.25 | 36.46 | 2,439,998 | +0.15(+0.42%) |
Sep 29, 2022 | 37.16 | 37.28 | 35.89 | 36.31 | 3,407,884 | -1.40(-3.71%) |
Sep 28, 2022 | 37.15 | 37.92 | 37.05 | 37.71 | 3,485,581 | +0.70(+1.90%) |
Sep 27, 2022 | 38.49 | 38.75 | 36.90 | 37.00 | 3,039,835 | -1.04(-2.74%) |
Sep 26, 2022 | 38.76 | 39.21 | 37.77 | 38.05 | 2,322,509 | -1.02(-2.60%) |
Sep 23, 2022 | 39.97 | 40.02 | 38.77 | 39.06 | 3,292,498 | -1.56(-3.84%) |
Sep 22, 2022 | 41.38 | 41.60 | 40.54 | 40.62 | 1,735,394 | -0.78(-1.90%) |
Sep 21, 2022 | 42.37 | 42.66 | 41.39 | 41.41 | 1,611,525 | -0.87(-2.07%) |
Sep 20, 2022 | 42.74 | 42.90 | 41.93 | 42.28 | 1,510,231 | -0.86(-1.98%) |
Sep 19, 2022 | 42.34 | 43.19 | 42.25 | 43.14 | 1,207,239 | +0.31(+0.73%) |
Sep 16, 2022 | 42.98 | 43.10 | 42.39 | 42.83 | 1,159,503 | -0.69(-1.58%) |
Sep 15, 2022 | 43.94 | 44.62 | 43.46 | 43.51 | 1,472,069 | -0.83(-1.87%) |
Sep 14, 2022 | 44.03 | 44.75 | 43.96 | 44.34 | 1,019,860 | +0.30(+0.69%) |
Sep 13, 2022 | 44.69 | 44.88 | 43.88 | 44.04 | 1,554,554 | -1.73(-3.78%) |
Sep 12, 2022 | 45.19 | 45.88 | 45.19 | 45.77 | 1,801,509 | +0.92(+2.05%) |
Sep 09, 2022 | 44.52 | 44.96 | 44.33 | 44.85 | 1,553,346 | +0.78(+1.76%) |
Sep 08, 2022 | 42.59 | 44.10 | 42.41 | 44.07 | 1,544,173 | +1.09(+2.53%) |
Sep 07, 2022 | 42.10 | 43.05 | 41.88 | 42.99 | 1,321,922 | +0.86(+2.05%) |
Sep 06, 2022 | 42.45 | 42.63 | 41.49 | 42.12 | 1,589,889 | -0.29(-0.69%) |
Sep 02, 2022 | 42.83 | 43.30 | 42.17 | 42.42 | 1,692,648 | +0.08(+0.19%) |
Sep 01, 2022 | 42.51 | 42.67 | 41.57 | 42.34 | 1,812,959 | -0.56(-1.31%) |
Aug 31, 2022 | 43.30 | 43.82 | 42.87 | 42.90 | 1,407,906 | -0.44(-1.01%) |
Aug 30, 2022 | 44.00 | 44.32 | 43.22 | 43.33 | 1,397,897 | -0.40(-0.91%) |
Aug 29, 2022 | 43.42 | 43.99 | 43.29 | 43.73 | 1,332,325 | +0.04(+0.10%) |
Aug 26, 2022 | 45.59 | 45.72 | 43.64 | 43.69 | 1,774,284 | -2.08(-4.54%) |
Aug 25, 2022 | 45.53 | 45.93 | 45.38 | 45.77 | 1,133,840 | +0.44(+0.96%) |
Aug 24, 2022 | 45.09 | 45.77 | 45.03 | 45.33 | 834,755 | -0.05(-0.12%) |
Aug 23, 2022 | 45.41 | 45.84 | 45.08 | 45.38 | 1,162,082 | +0.06(+0.14%) |
Aug 22, 2022 | 45.03 | 45.45 | 44.74 | 45.32 | 1,812,713 | -0.56(-1.22%) |
Aug 19, 2022 | 46.40 | 46.40 | 45.46 | 45.88 | 999,789 | -0.72(-1.54%) |
Aug 18, 2022 | 46.63 | 46.88 | 46.37 | 46.60 | 1,149,684 | -0.03(-0.06%) |
Aug 17, 2022 | 46.51 | 46.97 | 46.13 | 46.63 | 1,194,257 | -0.52(-1.09%) |
Aug 16, 2022 | 47.09 | 47.33 | 46.65 | 47.14 | 1,428,491 | -0.08(-0.17%) |
Aug 15, 2022 | 47.04 | 47.59 | 46.98 | 47.22 | 1,236,287 | -0.50(-1.04%) |
Aug 12, 2022 | 47.92 | 47.95 | 47.32 | 47.72 | 1,721,382 | +0.14(+0.30%) |
Aug 11, 2022 | 47.34 | 48.04 | 46.88 | 47.58 | 2,588,278 | +0.52(+1.11%) |
Aug 10, 2022 | 45.52 | 47.20 | 45.28 | 47.05 | 2,618,568 | +2.46(+5.52%) |
Aug 09, 2022 | 44.41 | 44.68 | 44.12 | 44.59 | 1,692,881 | -0.04(-0.08%) |
Aug 08, 2022 | 44.65 | 45.20 | 44.53 | 44.63 | 1,459,716 | +0.35(+0.78%) |
Aug 05, 2022 | 44.10 | 44.35 | 43.65 | 44.28 | 1,152,049 | -0.37(-0.84%) |
Aug 04, 2022 | 44.29 | 44.65 | 44.04 | 44.65 | 1,006,350 | +0.48(+1.09%) |
Aug 03, 2022 | 44.02 | 44.34 | 43.59 | 44.18 | 1,109,678 | +0.67(+1.53%) |
Aug 02, 2022 | 43.91 | 43.96 | 43.37 | 43.51 | 1,626,552 | -0.55(-1.25%) |
Aug 01, 2022 | 43.64 | 44.31 | 43.37 | 44.06 | 1,616,210 | -0.04(-0.10%) |
Jul 29, 2022 | 43.84 | 44.50 | 43.61 | 44.10 | 1,574,797 | +0.35(+0.79%) |
Jul 28, 2022 | 42.90 | 43.93 | 42.57 | 43.76 | 1,852,322 | +0.79(+1.84%) |
Jul 27, 2022 | 42.42 | 43.32 | 42.35 | 42.97 | 1,759,496 | +0.91(+2.15%) |
Jul 26, 2022 | 42.57 | 42.70 | 41.79 | 42.06 | 1,507,130 | -0.81(-1.89%) |
Jul 25, 2022 | 42.77 | 42.97 | 42.42 | 42.87 | 1,868,208 | +0.23(+0.54%) |
Jul 22, 2022 | 42.70 | 43.14 | 42.19 | 42.64 | 1,896,172 | -0.04(-0.08%) |
Jul 21, 2022 | 42.19 | 42.70 | 41.86 | 42.67 | 1,480,587 | +0.43(+1.01%) |
Jul 20, 2022 | 41.36 | 42.48 | 41.36 | 42.25 | 1,301,252 | +0.64(+1.54%) |
Jul 19, 2022 | 40.53 | 41.84 | 40.36 | 41.61 | 1,970,486 | +1.66(+4.16%) |
Jul 18, 2022 | 40.32 | 40.65 | 39.88 | 39.95 | 1,080,403 | +0.20(+0.49%) |
Jul 15, 2022 | 39.01 | 39.77 | 38.49 | 39.75 | 1,512,259 | +1.35(+3.52%) |
Jul 14, 2022 | 38.50 | 38.72 | 37.50 | 38.40 | 1,951,042 | -0.82(-2.08%) |
Jul 13, 2022 | 39.09 | 39.57 | 38.54 | 39.22 | 1,445,971 | -0.65(-1.63%) |
Jul 12, 2022 | 39.17 | 40.26 | 39.17 | 39.87 | 1,382,751 | +0.37(+0.94%) |
Jul 11, 2022 | 39.94 | 40.08 | 39.33 | 39.49 | 1,176,359 | -0.87(-2.16%) |
Jul 08, 2022 | 40.43 | 40.72 | 40.02 | 40.36 | 1,355,762 | -0.36(-0.87%) |
Jul 07, 2022 | 40.01 | 40.79 | 39.99 | 40.72 | 1,277,029 | +1.10(+2.78%) |
Jul 06, 2022 | 39.86 | 40.04 | 39.10 | 39.62 | 2,038,741 | -0.24(-0.60%) |
Jul 05, 2022 | 39.25 | 39.90 | 38.69 | 39.86 | 2,135,279 | -0.13(-0.33%) |