Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.41 | 32.69 | 31.55 | 31.59 | 16,418,354 | -1.15(-3.52%) |
Sep 29, 2022 | 33.48 | 33.84 | 32.30 | 32.74 | 15,080,531 | -1.96(-5.65%) |
Sep 28, 2022 | 34.20 | 34.94 | 33.82 | 34.70 | 12,238,259 | +0.53(+1.56%) |
Sep 27, 2022 | 34.99 | 35.12 | 33.53 | 34.16 | 13,736,388 | -0.32(-0.94%) |
Sep 26, 2022 | 34.55 | 35.48 | 34.13 | 34.49 | 17,044,966 | -0.43(-1.24%) |
Sep 23, 2022 | 35.90 | 36.14 | 34.29 | 34.92 | 18,174,542 | -1.87(-5.08%) |
Sep 22, 2022 | 37.22 | 37.44 | 36.61 | 36.79 | 13,735,024 | -0.30(-0.80%) |
Sep 21, 2022 | 38.54 | 39.07 | 37.07 | 37.09 | 20,778,394 | -1.36(-3.53%) |
Sep 20, 2022 | 39.60 | 39.96 | 38.29 | 38.45 | 25,803,898 | -2.29(-5.63%) |
Sep 19, 2022 | 38.88 | 40.79 | 38.81 | 40.74 | 13,477,541 | +1.40(+3.55%) |
Sep 16, 2022 | 39.43 | 39.93 | 39.09 | 39.34 | 21,233,332 | -0.68(-1.70%) |
Sep 15, 2022 | 39.93 | 41.47 | 39.90 | 40.02 | 15,434,627 | +0.04(+0.10%) |
Sep 14, 2022 | 40.10 | 40.21 | 39.12 | 39.98 | 15,481,926 | +0.09(+0.22%) |
Sep 13, 2022 | 39.96 | 40.77 | 39.72 | 39.89 | 15,077,382 | -1.50(-3.61%) |
Sep 12, 2022 | 41.01 | 41.69 | 40.75 | 41.39 | 16,596,308 | +0.75(+1.84%) |
Sep 09, 2022 | 40.11 | 40.89 | 40.06 | 40.64 | 13,121,012 | +0.78(+1.95%) |
Sep 08, 2022 | 38.83 | 40.04 | 38.73 | 39.86 | 16,005,470 | +0.38(+0.97%) |
Sep 07, 2022 | 37.91 | 39.54 | 37.80 | 39.48 | 16,081,658 | +1.38(+3.62%) |
Sep 06, 2022 | 38.20 | 38.85 | 37.80 | 38.10 | 20,029,490 | +0.24(+0.62%) |
Sep 02, 2022 | 38.70 | 38.90 | 37.72 | 37.87 | 11,033,894 | -0.09(-0.23%) |
Sep 01, 2022 | 37.22 | 37.99 | 36.92 | 37.95 | 11,551,137 | +0.34(+0.92%) |
Aug 31, 2022 | 38.58 | 38.61 | 37.52 | 37.61 | 15,632,009 | -0.91(-2.35%) |
Aug 30, 2022 | 39.14 | 39.25 | 37.97 | 38.52 | 15,318,283 | -0.29(-0.74%) |
Aug 29, 2022 | 38.07 | 39.26 | 38.01 | 38.80 | 13,671,684 | +0.28(+0.71%) |
Aug 26, 2022 | 40.02 | 40.35 | 38.52 | 38.53 | 16,475,378 | -1.14(-2.87%) |
Aug 25, 2022 | 38.65 | 40.00 | 38.63 | 39.66 | 18,622,634 | +1.12(+2.90%) |
Aug 24, 2022 | 37.92 | 39.02 | 37.63 | 38.55 | 12,940,195 | +0.68(+1.79%) |
Aug 23, 2022 | 38.26 | 38.70 | 37.73 | 37.87 | 15,683,447 | +0.01(+0.03%) |
Aug 22, 2022 | 37.55 | 38.12 | 37.24 | 37.86 | 21,302,362 | -1.13(-2.90%) |
Aug 19, 2022 | 38.54 | 39.56 | 38.39 | 38.99 | 23,732,692 | +0.96(+2.53%) |
Aug 18, 2022 | 37.64 | 38.20 | 37.38 | 38.02 | 7,127,431 | +0.31(+0.83%) |
Aug 17, 2022 | 37.50 | 37.99 | 36.97 | 37.71 | 10,845,016 | -0.58(-1.51%) |
Aug 16, 2022 | 38.25 | 38.89 | 38.02 | 38.29 | 14,193,085 | -0.40(-1.04%) |
Aug 15, 2022 | 38.18 | 38.98 | 38.11 | 38.69 | 9,800,507 | -0.08(-0.20%) |
Aug 12, 2022 | 38.13 | 38.80 | 37.79 | 38.77 | 9,068,156 | +1.00(+2.65%) |
Aug 11, 2022 | 38.00 | 38.34 | 37.49 | 37.77 | 10,407,838 | +0.50(+1.34%) |
Aug 10, 2022 | 37.01 | 37.79 | 36.82 | 37.27 | 10,857,129 | +1.31(+3.63%) |
Aug 09, 2022 | 36.60 | 36.68 | 35.57 | 35.96 | 12,982,382 | -0.92(-2.50%) |
Aug 08, 2022 | 35.96 | 37.49 | 35.81 | 36.89 | 17,723,438 | +1.47(+4.16%) |
Aug 05, 2022 | 35.27 | 35.63 | 34.95 | 35.41 | 11,077,747 | -0.17(-0.47%) |
Aug 04, 2022 | 36.36 | 36.49 | 35.42 | 35.58 | 17,187,110 | -1.06(-2.89%) |
Aug 03, 2022 | 36.13 | 37.50 | 36.09 | 36.64 | 16,559,924 | +1.16(+3.27%) |
Aug 02, 2022 | 35.67 | 36.30 | 35.46 | 35.48 | 13,359,760 | -0.63(-1.74%) |
Aug 01, 2022 | 35.41 | 36.32 | 34.97 | 36.11 | 12,444,855 | +0.50(+1.41%) |
Jul 29, 2022 | 35.11 | 35.79 | 34.75 | 35.61 | 14,638,785 | +0.51(+1.45%) |
Jul 28, 2022 | 34.38 | 35.11 | 33.98 | 35.10 | 12,010,048 | +1.04(+3.06%) |
Jul 27, 2022 | 33.41 | 34.18 | 33.03 | 34.06 | 12,516,536 | +1.32(+4.02%) |
Jul 26, 2022 | 33.42 | 33.47 | 32.45 | 32.74 | 14,793,179 | -1.16(-3.42%) |
Jul 25, 2022 | 34.23 | 34.42 | 33.52 | 33.90 | 15,051,552 | -0.15(-0.43%) |
Jul 22, 2022 | 34.54 | 34.57 | 33.67 | 34.05 | 13,865,649 | -0.45(-1.31%) |
Jul 21, 2022 | 34.14 | 34.50 | 33.74 | 34.50 | 11,054,655 | +0.36(+1.06%) |
Jul 20, 2022 | 33.57 | 34.39 | 33.44 | 34.14 | 10,291,685 | +0.35(+1.05%) |
Jul 19, 2022 | 32.75 | 34.00 | 32.68 | 33.78 | 13,425,281 | +1.75(+5.46%) |
Jul 18, 2022 | 32.70 | 32.99 | 31.90 | 32.03 | 12,909,979 | -0.25(-0.76%) |
Jul 15, 2022 | 31.67 | 32.33 | 31.14 | 32.28 | 13,220,315 | +1.26(+4.05%) |
Jul 14, 2022 | 30.59 | 31.08 | 30.12 | 31.02 | 14,694,573 | -0.13(-0.41%) |
Jul 13, 2022 | 30.30 | 31.27 | 29.81 | 31.15 | 16,491,053 | +0.19(+0.60%) |
Jul 12, 2022 | 30.36 | 31.48 | 30.25 | 30.96 | 20,130,288 | +0.65(+2.14%) |
Jul 11, 2022 | 31.34 | 31.62 | 30.24 | 30.32 | 17,442,720 | -1.41(-4.46%) |
Jul 08, 2022 | 32.10 | 32.54 | 31.67 | 31.73 | 11,991,342 | -0.34(-1.07%) |
Jul 07, 2022 | 31.43 | 32.26 | 31.38 | 32.07 | 14,273,401 | +1.37(+4.45%) |
Jul 06, 2022 | 31.47 | 31.91 | 30.38 | 30.71 | 17,412,286 | -1.08(-3.40%) |
Jul 05, 2022 | 30.55 | 31.85 | 29.79 | 31.79 | 20,009,154 | +0.18(+0.56%) |