Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.64 | 35.96 | 35.42 | 35.43 | 3,143,213 | +0.02(+0.05%) |
Sep 29, 2022 | 35.24 | 35.74 | 34.98 | 35.41 | 7,723,472 | -0.16(-0.45%) |
Sep 28, 2022 | 35.21 | 35.65 | 35.04 | 35.57 | 5,178,216 | +0.89(+2.55%) |
Sep 27, 2022 | 34.92 | 35.09 | 34.55 | 34.69 | 6,607,935 | -0.03(-0.08%) |
Sep 26, 2022 | 34.95 | 35.07 | 34.40 | 34.72 | 7,302,487 | -1.07(-2.99%) |
Sep 23, 2022 | 35.78 | 36.18 | 35.42 | 35.79 | 3,648,129 | -0.68(-1.87%) |
Sep 22, 2022 | 36.39 | 36.58 | 36.07 | 36.47 | 3,229,295 | +0.34(+0.95%) |
Sep 21, 2022 | 36.76 | 36.76 | 36.03 | 36.12 | 2,485,642 | -1.10(-2.95%) |
Sep 20, 2022 | 37.15 | 37.46 | 36.99 | 37.22 | 1,464,918 | -0.61(-1.60%) |
Sep 19, 2022 | 37.58 | 37.87 | 37.33 | 37.83 | 1,893,278 | -0.21(-0.56%) |
Sep 16, 2022 | 37.57 | 38.28 | 37.57 | 38.04 | 1,718,582 | +0.14(+0.37%) |
Sep 15, 2022 | 37.76 | 38.08 | 37.72 | 37.90 | 2,371,325 | +0.58(+1.55%) |
Sep 14, 2022 | 37.61 | 37.78 | 37.17 | 37.33 | 1,913,359 | -0.45(-1.18%) |
Sep 13, 2022 | 38.15 | 38.21 | 37.71 | 37.77 | 1,556,834 | -0.89(-2.31%) |
Sep 12, 2022 | 38.47 | 38.91 | 38.46 | 38.67 | 1,498,296 | +0.64(+1.69%) |
Sep 09, 2022 | 38.01 | 38.17 | 37.83 | 38.02 | 1,222,146 | +0.67(+1.80%) |
Sep 08, 2022 | 37.14 | 37.57 | 36.97 | 37.35 | 2,238,764 | -0.36(-0.96%) |
Sep 07, 2022 | 37.21 | 37.83 | 37.17 | 37.72 | 2,726,220 | +0.82(+2.22%) |
Sep 06, 2022 | 37.15 | 37.29 | 36.81 | 36.90 | 2,595,727 | -0.46(-1.22%) |
Sep 02, 2022 | 37.71 | 38.14 | 37.31 | 37.35 | 1,941,872 | -0.30(-0.79%) |
Sep 01, 2022 | 37.63 | 37.80 | 37.41 | 37.65 | 2,148,759 | -0.59(-1.54%) |
Aug 31, 2022 | 38.78 | 38.93 | 38.24 | 38.24 | 1,855,882 | -0.20(-0.51%) |
Aug 30, 2022 | 38.39 | 38.80 | 38.31 | 38.43 | 2,582,185 | +0.50(+1.33%) |
Aug 29, 2022 | 38.23 | 38.29 | 37.89 | 37.93 | 3,635,271 | -0.11(-0.29%) |
Aug 26, 2022 | 38.73 | 38.81 | 37.91 | 38.04 | 5,830,451 | +0.31(+0.82%) |
Aug 25, 2022 | 37.39 | 37.77 | 37.14 | 37.74 | 3,726,590 | -0.08(-0.22%) |
Aug 24, 2022 | 37.62 | 37.84 | 37.46 | 37.82 | 2,798,979 | -0.13(-0.34%) |
Aug 23, 2022 | 38.19 | 38.30 | 37.82 | 37.95 | 2,466,389 | -0.22(-0.59%) |
Aug 22, 2022 | 38.42 | 38.53 | 37.96 | 38.17 | 4,761,997 | -0.29(-0.75%) |
Aug 19, 2022 | 38.18 | 38.71 | 38.12 | 38.46 | 4,302,838 | +0.07(+0.19%) |
Aug 18, 2022 | 38.68 | 38.71 | 38.14 | 38.39 | 4,616,113 | -0.92(-2.35%) |
Aug 17, 2022 | 39.31 | 39.72 | 38.48 | 39.31 | 11,802,923 | -2.45(-5.87%) |
Aug 16, 2022 | 40.71 | 41.84 | 40.48 | 41.76 | 4,041,352 | +0.91(+2.24%) |
Aug 15, 2022 | 40.75 | 41.10 | 40.20 | 40.85 | 3,290,301 | -0.50(-1.22%) |
Aug 12, 2022 | 40.98 | 41.56 | 40.75 | 41.35 | 5,077,749 | +0.89(+2.19%) |
Aug 11, 2022 | 39.16 | 41.26 | 39.06 | 40.47 | 24,070,758 | -1.66(-3.94%) |
Aug 10, 2022 | 43.67 | 43.74 | 40.26 | 42.12 | 10,656,633 | -3.22(-7.11%) |
Aug 09, 2022 | 45.47 | 45.62 | 45.29 | 45.35 | 3,225,320 | -0.39(-0.86%) |
Aug 08, 2022 | 45.82 | 46.17 | 45.66 | 45.74 | 1,512,924 | -0.59(-1.27%) |
Aug 05, 2022 | 45.84 | 46.40 | 45.82 | 46.33 | 923,328 | +0.49(+1.08%) |
Aug 04, 2022 | 46.09 | 46.15 | 45.68 | 45.83 | 1,112,497 | +0.31(+0.68%) |
Aug 03, 2022 | 46.11 | 46.17 | 45.51 | 45.53 | 1,925,477 | +0.05(+0.10%) |
Aug 02, 2022 | 46.18 | 46.45 | 45.41 | 45.48 | 1,634,164 | -0.09(-0.20%) |
Aug 01, 2022 | 45.68 | 45.94 | 45.23 | 45.57 | 2,990,171 | -0.75(-1.61%) |
Jul 29, 2022 | 46.60 | 46.68 | 45.90 | 46.32 | 2,465,279 | -1.14(-2.40%) |
Jul 28, 2022 | 47.13 | 47.47 | 46.58 | 47.46 | 2,910,285 | +0.00(+0.00%) |
Jul 27, 2022 | 46.75 | 47.53 | 46.46 | 47.46 | 1,413,423 | +0.53(+1.13%) |
Jul 26, 2022 | 46.81 | 47.27 | 46.78 | 46.92 | 1,167,587 | -0.09(-0.20%) |
Jul 25, 2022 | 46.99 | 47.03 | 46.55 | 47.02 | 2,848,894 | +0.58(+1.24%) |
Jul 22, 2022 | 46.09 | 46.52 | 46.03 | 46.44 | 1,505,230 | -0.12(-0.26%) |
Jul 21, 2022 | 45.83 | 46.56 | 45.79 | 46.56 | 1,769,623 | +0.07(+0.14%) |
Jul 20, 2022 | 47.49 | 47.51 | 46.48 | 46.50 | 1,540,383 | -1.59(-3.31%) |
Jul 19, 2022 | 47.79 | 48.18 | 47.61 | 48.09 | 1,058,359 | +1.35(+2.89%) |
Jul 18, 2022 | 47.47 | 47.62 | 46.62 | 46.74 | 1,211,421 | -0.31(-0.65%) |
Jul 15, 2022 | 46.38 | 47.15 | 46.30 | 47.05 | 1,593,912 | +0.95(+2.06%) |
Jul 14, 2022 | 45.61 | 46.16 | 45.33 | 46.09 | 1,295,723 | -0.33(-0.70%) |
Jul 13, 2022 | 46.00 | 46.67 | 46.00 | 46.42 | 2,457,030 | -0.34(-0.72%) |
Jul 12, 2022 | 46.72 | 47.03 | 46.60 | 46.76 | 2,109,311 | -0.11(-0.24%) |
Jul 11, 2022 | 46.75 | 47.24 | 46.74 | 46.87 | 1,123,934 | +0.12(+0.26%) |
Jul 08, 2022 | 46.66 | 47.14 | 46.54 | 46.75 | 1,455,182 | -0.06(-0.12%) |
Jul 07, 2022 | 46.69 | 46.99 | 46.56 | 46.80 | 1,691,893 | +0.17(+0.36%) |
Jul 06, 2022 | 46.46 | 46.71 | 46.20 | 46.64 | 2,388,264 | -0.13(-0.28%) |
Jul 05, 2022 | 46.64 | 46.86 | 46.19 | 46.77 | 1,600,392 | -0.77(-1.63%) |