Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.18 | 36.71 | 35.54 | 35.60 | 6,156,419 | -0.85(-2.33%) |
Sep 29, 2022 | 36.71 | 36.80 | 36.05 | 36.45 | 4,355,482 | -0.89(-2.38%) |
Sep 28, 2022 | 36.36 | 37.53 | 36.31 | 37.34 | 4,604,716 | +1.01(+2.77%) |
Sep 27, 2022 | 37.25 | 37.32 | 36.04 | 36.33 | 5,478,523 | -0.54(-1.47%) |
Sep 26, 2022 | 36.90 | 37.81 | 36.84 | 36.87 | 5,761,716 | -0.06(-0.16%) |
Sep 23, 2022 | 36.78 | 36.96 | 36.26 | 36.93 | 5,337,371 | -0.11(-0.29%) |
Sep 22, 2022 | 37.57 | 37.65 | 36.75 | 37.04 | 5,677,839 | -0.61(-1.62%) |
Sep 21, 2022 | 38.72 | 38.98 | 37.52 | 37.65 | 6,567,194 | -0.94(-2.43%) |
Sep 20, 2022 | 39.69 | 39.69 | 38.40 | 38.58 | 7,846,827 | -1.40(-3.51%) |
Sep 19, 2022 | 40.38 | 40.49 | 39.72 | 39.99 | 6,942,139 | -0.63(-1.55%) |
Sep 16, 2022 | 40.47 | 40.74 | 39.78 | 40.61 | 9,631,507 | -0.64(-1.55%) |
Sep 15, 2022 | 41.09 | 42.38 | 41.03 | 41.25 | 7,054,474 | +0.09(+0.21%) |
Sep 14, 2022 | 41.47 | 41.50 | 40.49 | 41.17 | 7,421,296 | -0.21(-0.51%) |
Sep 13, 2022 | 42.69 | 42.93 | 41.20 | 41.38 | 6,542,301 | -2.64(-6.00%) |
Sep 12, 2022 | 43.87 | 44.34 | 43.62 | 44.02 | 4,899,251 | +0.41(+0.93%) |
Sep 09, 2022 | 42.92 | 43.66 | 42.81 | 43.61 | 4,410,345 | +0.82(+1.92%) |
Sep 08, 2022 | 42.90 | 43.05 | 42.12 | 42.79 | 6,148,697 | -0.40(-0.92%) |
Sep 07, 2022 | 41.73 | 43.39 | 41.67 | 43.19 | 4,978,986 | +1.57(+3.76%) |
Sep 06, 2022 | 42.76 | 42.83 | 41.51 | 41.62 | 6,431,078 | -1.03(-2.43%) |
Sep 02, 2022 | 43.70 | 43.96 | 42.38 | 42.65 | 4,346,482 | -0.64(-1.47%) |
Sep 01, 2022 | 42.54 | 43.32 | 42.19 | 43.29 | 4,819,278 | +0.62(+1.45%) |
Aug 31, 2022 | 43.22 | 43.33 | 42.46 | 42.67 | 7,538,046 | -0.10(-0.23%) |
Aug 30, 2022 | 43.17 | 43.36 | 42.41 | 42.77 | 4,442,886 | -0.01(-0.02%) |
Aug 29, 2022 | 42.59 | 43.16 | 42.24 | 42.78 | 4,717,337 | -0.07(-0.16%) |
Aug 26, 2022 | 45.25 | 45.43 | 42.83 | 42.85 | 4,134,473 | -1.98(-4.42%) |
Aug 25, 2022 | 44.00 | 44.86 | 43.84 | 44.83 | 3,354,505 | +1.02(+2.33%) |
Aug 24, 2022 | 43.52 | 44.51 | 43.46 | 43.81 | 4,377,461 | +0.10(+0.22%) |
Aug 23, 2022 | 43.61 | 44.61 | 43.45 | 43.71 | 4,476,353 | +0.04(+0.09%) |
Aug 22, 2022 | 44.94 | 44.94 | 43.62 | 43.67 | 4,494,127 | -1.62(-3.57%) |
Aug 19, 2022 | 46.04 | 46.26 | 44.79 | 45.29 | 4,549,518 | -1.41(-3.03%) |
Aug 18, 2022 | 46.56 | 46.88 | 46.01 | 46.71 | 3,672,882 | -0.03(-0.06%) |
Aug 17, 2022 | 47.04 | 47.18 | 46.42 | 46.73 | 3,982,814 | -0.89(-1.88%) |
Aug 16, 2022 | 46.85 | 48.27 | 46.84 | 47.63 | 5,523,007 | +0.79(+1.68%) |
Aug 15, 2022 | 47.31 | 47.38 | 46.37 | 46.84 | 3,855,737 | -0.73(-1.54%) |
Aug 12, 2022 | 47.10 | 47.61 | 46.84 | 47.57 | 2,999,121 | +0.84(+1.79%) |
Aug 11, 2022 | 47.02 | 47.65 | 46.31 | 46.73 | 4,761,870 | +0.07(+0.14%) |
Aug 10, 2022 | 47.01 | 47.43 | 46.64 | 46.67 | 5,035,727 | +0.48(+1.04%) |
Aug 09, 2022 | 45.77 | 46.21 | 45.24 | 46.19 | 6,312,275 | +0.38(+0.82%) |
Aug 08, 2022 | 45.83 | 47.15 | 45.42 | 45.81 | 4,974,228 | +0.32(+0.70%) |
Aug 05, 2022 | 45.54 | 45.86 | 44.93 | 45.49 | 5,702,970 | -0.57(-1.23%) |
Aug 04, 2022 | 48.21 | 48.29 | 44.90 | 46.06 | 11,020,641 | -2.51(-5.17%) |
Aug 03, 2022 | 47.15 | 48.90 | 47.15 | 48.57 | 9,065,135 | +1.97(+4.23%) |
Aug 02, 2022 | 46.85 | 46.99 | 45.95 | 46.60 | 5,454,890 | -0.49(-1.04%) |
Aug 01, 2022 | 46.04 | 47.48 | 45.85 | 47.09 | 4,994,579 | +0.30(+0.64%) |
Jul 29, 2022 | 47.27 | 47.85 | 46.55 | 46.79 | 7,525,797 | +0.40(+0.87%) |
Jul 28, 2022 | 45.58 | 46.42 | 44.72 | 46.39 | 5,107,668 | +0.99(+2.18%) |
Jul 27, 2022 | 44.21 | 45.72 | 44.10 | 45.40 | 4,286,531 | +1.47(+3.34%) |
Jul 26, 2022 | 43.67 | 44.06 | 43.54 | 43.93 | 3,983,154 | -0.87(-1.94%) |
Jul 25, 2022 | 44.92 | 45.26 | 44.40 | 44.80 | 4,199,124 | -0.12(-0.26%) |
Jul 22, 2022 | 44.83 | 45.58 | 44.61 | 44.92 | 5,101,172 | +0.03(+0.06%) |
Jul 21, 2022 | 44.34 | 44.91 | 44.12 | 44.89 | 3,079,599 | +0.44(+1.00%) |
Jul 20, 2022 | 43.87 | 44.71 | 43.70 | 44.44 | 4,225,749 | +0.78(+1.78%) |
Jul 19, 2022 | 42.23 | 43.77 | 42.23 | 43.67 | 4,459,050 | +1.72(+4.11%) |
Jul 18, 2022 | 42.32 | 43.04 | 41.71 | 41.94 | 4,722,718 | -0.02(-0.05%) |
Jul 15, 2022 | 41.37 | 42.30 | 41.23 | 41.96 | 6,658,882 | +1.52(+3.76%) |
Jul 14, 2022 | 40.61 | 40.76 | 39.66 | 40.44 | 3,765,023 | -0.44(-1.08%) |
Jul 13, 2022 | 40.61 | 41.52 | 40.36 | 40.88 | 4,614,290 | -0.68(-1.64%) |
Jul 12, 2022 | 41.43 | 42.29 | 41.25 | 41.57 | 4,937,524 | +0.36(+0.86%) |
Jul 11, 2022 | 41.39 | 41.53 | 40.79 | 41.21 | 6,221,932 | -0.30(-0.72%) |
Jul 08, 2022 | 41.76 | 42.17 | 41.13 | 41.51 | 3,862,249 | -0.65(-1.55%) |
Jul 07, 2022 | 42.07 | 42.40 | 41.56 | 42.16 | 6,459,914 | +0.10(+0.23%) |
Jul 06, 2022 | 42.72 | 43.26 | 41.91 | 42.07 | 6,697,126 | -0.20(-0.48%) |
Jul 05, 2022 | 40.66 | 42.29 | 40.31 | 42.27 | 6,665,825 | +1.00(+2.42%) |