Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 34.41 | 33.91 | 33.91 | 3,283,968 | +0.02(+0.05%) |
Sep 29, 2022 | 33.73 | 34.21 | 33.48 | 33.90 | 8,069,335 | -0.15(-0.45%) |
Sep 28, 2022 | 33.70 | 34.12 | 33.54 | 34.05 | 5,410,100 | +0.85(+2.55%) |
Sep 27, 2022 | 33.42 | 33.58 | 33.07 | 33.20 | 6,903,843 | -0.03(-0.08%) |
Sep 26, 2022 | 33.45 | 33.57 | 32.92 | 33.23 | 7,629,498 | -1.03(-2.99%) |
Sep 23, 2022 | 34.24 | 34.63 | 33.91 | 34.25 | 3,811,495 | -0.65(-1.87%) |
Sep 22, 2022 | 34.83 | 35.01 | 34.52 | 34.90 | 3,373,905 | +0.33(+0.95%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.49 | 34.57 | 2,596,950 | -1.05(-2.95%) |
Sep 20, 2022 | 35.56 | 35.86 | 35.40 | 35.63 | 1,530,518 | -0.58(-1.60%) |
Sep 19, 2022 | 35.97 | 36.25 | 35.73 | 36.21 | 1,978,061 | -0.21(-0.56%) |
Sep 16, 2022 | 35.96 | 36.64 | 35.96 | 36.41 | 1,795,542 | +0.13(+0.37%) |
Sep 15, 2022 | 36.14 | 36.45 | 36.10 | 36.28 | 2,477,514 | +0.55(+1.55%) |
Sep 14, 2022 | 36.00 | 36.16 | 35.57 | 35.73 | 1,999,040 | -0.43(-1.18%) |
Sep 13, 2022 | 36.51 | 36.57 | 36.09 | 36.15 | 1,626,551 | -0.86(-2.31%) |
Sep 12, 2022 | 36.82 | 37.24 | 36.81 | 37.01 | 1,565,390 | +0.62(+1.69%) |
Sep 09, 2022 | 36.38 | 36.54 | 36.21 | 36.39 | 1,276,874 | +0.64(+1.80%) |
Sep 08, 2022 | 35.55 | 35.96 | 35.38 | 35.75 | 2,339,017 | -0.35(-0.96%) |
Sep 07, 2022 | 35.62 | 36.21 | 35.57 | 36.10 | 2,848,302 | +0.78(+2.22%) |
Sep 06, 2022 | 35.56 | 35.69 | 35.23 | 35.31 | 2,711,965 | -0.44(-1.22%) |
Sep 02, 2022 | 36.09 | 36.50 | 35.71 | 35.75 | 2,028,830 | -0.29(-0.79%) |
Sep 01, 2022 | 36.02 | 36.18 | 35.81 | 36.04 | 2,244,982 | -0.56(-1.54%) |
Aug 31, 2022 | 37.12 | 37.26 | 36.60 | 36.60 | 1,938,990 | -0.19(-0.51%) |
Aug 30, 2022 | 36.74 | 37.13 | 36.67 | 36.79 | 2,697,817 | +0.48(+1.33%) |
Aug 29, 2022 | 36.59 | 36.65 | 36.27 | 36.31 | 3,798,061 | -0.11(-0.29%) |
Aug 26, 2022 | 37.07 | 37.14 | 36.29 | 36.41 | 6,091,542 | +0.29(+0.81%) |
Aug 25, 2022 | 35.79 | 36.15 | 35.55 | 36.12 | 3,893,470 | -0.08(-0.22%) |
Aug 24, 2022 | 36.01 | 36.22 | 35.86 | 36.20 | 2,924,319 | -0.12(-0.34%) |
Aug 23, 2022 | 36.55 | 36.66 | 36.20 | 36.32 | 2,576,835 | -0.21(-0.59%) |
Aug 22, 2022 | 36.77 | 36.88 | 36.33 | 36.54 | 4,975,243 | -0.28(-0.75%) |
Aug 19, 2022 | 36.55 | 37.05 | 36.48 | 36.81 | 4,495,522 | +0.07(+0.19%) |
Aug 18, 2022 | 37.02 | 37.05 | 36.50 | 36.74 | 4,822,825 | -0.88(-2.35%) |
Aug 17, 2022 | 37.63 | 38.02 | 36.83 | 37.63 | 12,331,466 | -2.35(-5.87%) |
Aug 16, 2022 | 38.96 | 40.04 | 38.75 | 39.97 | 4,222,327 | +0.87(+2.24%) |
Aug 15, 2022 | 39.00 | 39.34 | 38.47 | 39.10 | 3,437,643 | -0.48(-1.22%) |
Aug 12, 2022 | 39.22 | 39.77 | 39.00 | 39.58 | 5,305,134 | +0.85(+2.19%) |
Aug 11, 2022 | 37.48 | 39.49 | 37.39 | 38.73 | 25,148,662 | -1.59(-3.94%) |
Aug 10, 2022 | 41.80 | 41.86 | 38.54 | 40.32 | 11,133,844 | -3.09(-7.11%) |
Aug 09, 2022 | 43.52 | 43.66 | 43.35 | 43.41 | 3,369,752 | -0.37(-0.86%) |
Aug 08, 2022 | 43.85 | 44.19 | 43.70 | 43.78 | 1,580,674 | -0.56(-1.27%) |
Aug 05, 2022 | 43.88 | 44.41 | 43.86 | 44.34 | 964,675 | +0.47(+1.08%) |
Aug 04, 2022 | 44.11 | 44.17 | 43.72 | 43.87 | 1,162,315 | +0.29(+0.68%) |
Aug 03, 2022 | 44.14 | 44.19 | 43.56 | 43.58 | 2,011,701 | +0.04(+0.10%) |
Aug 02, 2022 | 44.20 | 44.46 | 43.46 | 43.53 | 1,707,343 | -0.09(-0.20%) |
Aug 01, 2022 | 43.72 | 43.97 | 43.29 | 43.62 | 3,124,073 | -0.71(-1.61%) |
Jul 29, 2022 | 44.60 | 44.68 | 43.93 | 44.33 | 2,575,676 | -1.09(-2.40%) |
Jul 28, 2022 | 45.11 | 45.44 | 44.58 | 45.42 | 3,040,609 | +0.00(+0.00%) |
Jul 27, 2022 | 44.74 | 45.49 | 44.47 | 45.42 | 1,476,717 | +0.51(+1.13%) |
Jul 26, 2022 | 44.81 | 45.24 | 44.77 | 44.91 | 1,219,872 | -0.09(-0.20%) |
Jul 25, 2022 | 44.98 | 45.01 | 44.56 | 45.00 | 2,976,469 | +0.55(+1.24%) |
Jul 22, 2022 | 44.12 | 44.53 | 44.06 | 44.45 | 1,572,636 | -0.12(-0.26%) |
Jul 21, 2022 | 43.87 | 44.57 | 43.82 | 44.57 | 1,848,868 | +0.06(+0.14%) |
Jul 20, 2022 | 45.46 | 45.48 | 44.48 | 44.50 | 1,609,363 | -1.53(-3.31%) |
Jul 19, 2022 | 45.74 | 46.12 | 45.57 | 46.03 | 1,105,753 | +1.29(+2.89%) |
Jul 18, 2022 | 45.44 | 45.58 | 44.62 | 44.73 | 1,265,670 | -0.29(-0.65%) |
Jul 15, 2022 | 44.40 | 45.13 | 44.32 | 45.03 | 1,665,289 | +0.91(+2.06%) |
Jul 14, 2022 | 43.66 | 44.18 | 43.39 | 44.12 | 1,353,746 | -0.31(-0.70%) |
Jul 13, 2022 | 44.03 | 44.67 | 44.03 | 44.43 | 2,567,058 | -0.32(-0.72%) |
Jul 12, 2022 | 44.72 | 45.01 | 44.60 | 44.75 | 2,203,767 | -0.11(-0.24%) |
Jul 11, 2022 | 44.74 | 45.22 | 44.73 | 44.86 | 1,174,264 | +0.12(+0.26%) |
Jul 08, 2022 | 44.66 | 45.12 | 44.55 | 44.74 | 1,520,346 | -0.05(-0.12%) |
Jul 07, 2022 | 44.69 | 44.98 | 44.57 | 44.80 | 1,767,657 | +0.16(+0.36%) |
Jul 06, 2022 | 44.47 | 44.71 | 44.22 | 44.64 | 2,495,212 | -0.12(-0.28%) |
Jul 05, 2022 | 44.65 | 44.85 | 44.21 | 44.76 | 1,672,059 | -0.74(-1.63%) |