Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.17 | 34.39 | 33.65 | 33.67 | 26,561,656 | -0.59(-1.73%) |
Sep 29, 2022 | 34.68 | 34.76 | 34.09 | 34.26 | 20,081,136 | -0.66(-1.90%) |
Sep 28, 2022 | 34.63 | 35.03 | 34.59 | 34.92 | 23,196,750 | +0.44(+1.29%) |
Sep 27, 2022 | 34.76 | 35.20 | 34.38 | 34.48 | 22,968,472 | -0.04(-0.10%) |
Sep 26, 2022 | 34.78 | 34.92 | 34.26 | 34.52 | 24,716,554 | -0.52(-1.49%) |
Sep 23, 2022 | 35.08 | 35.35 | 34.68 | 35.04 | 21,925,424 | -0.36(-1.03%) |
Sep 22, 2022 | 35.00 | 35.82 | 34.81 | 35.40 | 22,336,666 | +0.40(+1.14%) |
Sep 21, 2022 | 36.08 | 36.26 | 35.00 | 35.00 | 28,881,980 | -0.98(-2.73%) |
Sep 20, 2022 | 36.34 | 36.34 | 35.88 | 35.99 | 17,547,480 | -0.58(-1.58%) |
Sep 19, 2022 | 36.41 | 36.57 | 36.08 | 36.56 | 21,434,862 | -0.01(-0.02%) |
Sep 16, 2022 | 36.33 | 36.83 | 36.05 | 36.57 | 50,832,048 | +0.20(+0.54%) |
Sep 15, 2022 | 36.38 | 36.59 | 36.09 | 36.38 | 25,663,986 | -0.22(-0.61%) |
Sep 14, 2022 | 37.02 | 37.18 | 36.33 | 36.60 | 26,128,746 | -0.42(-1.13%) |
Sep 13, 2022 | 37.59 | 37.78 | 36.86 | 37.02 | 24,000,118 | -0.90(-2.36%) |
Sep 12, 2022 | 37.76 | 37.99 | 37.60 | 37.91 | 20,923,458 | +0.46(+1.23%) |
Sep 09, 2022 | 36.95 | 37.52 | 36.77 | 37.45 | 22,855,066 | +0.82(+2.23%) |
Sep 08, 2022 | 36.35 | 36.99 | 36.09 | 36.64 | 32,428,322 | +0.21(+0.58%) |
Sep 07, 2022 | 36.48 | 36.93 | 36.35 | 36.42 | 28,811,132 | -0.02(-0.05%) |
Sep 06, 2022 | 36.66 | 36.96 | 36.43 | 36.44 | 26,951,858 | -0.18(-0.48%) |
Sep 02, 2022 | 37.24 | 37.42 | 36.48 | 36.62 | 23,886,474 | -0.45(-1.22%) |
Sep 01, 2022 | 36.92 | 37.28 | 36.92 | 37.07 | 24,404,448 | +0.00(+0.00%) |
Aug 31, 2022 | 37.66 | 37.76 | 37.03 | 37.07 | 31,994,724 | -0.64(-1.69%) |
Aug 30, 2022 | 38.46 | 38.46 | 37.68 | 37.71 | 23,349,598 | -0.71(-1.85%) |
Aug 29, 2022 | 38.13 | 38.63 | 38.14 | 38.42 | 16,962,248 | +0.07(+0.18%) |
Aug 26, 2022 | 38.65 | 38.75 | 38.34 | 38.35 | 18,943,246 | -0.43(-1.12%) |
Aug 25, 2022 | 38.70 | 38.85 | 38.50 | 38.78 | 16,156,975 | +0.17(+0.44%) |
Aug 24, 2022 | 38.61 | 38.68 | 38.32 | 38.61 | 19,606,228 | +0.07(+0.18%) |
Aug 23, 2022 | 39.01 | 39.13 | 38.50 | 38.54 | 21,443,448 | -0.62(-1.58%) |
Aug 22, 2022 | 39.37 | 39.43 | 39.09 | 39.16 | 16,950,534 | -0.22(-0.56%) |
Aug 19, 2022 | 39.10 | 39.45 | 38.98 | 39.38 | 21,976,870 | +0.20(+0.52%) |
Aug 18, 2022 | 39.38 | 39.48 | 38.93 | 39.18 | 29,272,930 | -1.02(-2.54%) |
Aug 17, 2022 | 40.28 | 40.53 | 40.13 | 40.20 | 12,736,962 | -0.41(-1.00%) |
Aug 16, 2022 | 40.34 | 40.83 | 40.23 | 40.61 | 15,914,283 | +0.21(+0.53%) |
Aug 15, 2022 | 39.93 | 40.47 | 39.85 | 40.40 | 17,721,252 | +0.36(+0.91%) |
Aug 12, 2022 | 39.85 | 40.13 | 39.73 | 40.03 | 17,020,472 | +0.33(+0.83%) |
Aug 11, 2022 | 39.86 | 40.13 | 39.66 | 39.70 | 17,374,110 | -0.05(-0.13%) |
Aug 10, 2022 | 39.91 | 39.95 | 39.59 | 39.76 | 18,494,604 | +0.14(+0.36%) |
Aug 09, 2022 | 39.55 | 39.77 | 39.36 | 39.61 | 16,412,343 | +0.12(+0.31%) |
Aug 08, 2022 | 39.85 | 39.91 | 39.32 | 39.49 | 23,233,438 | -0.36(-0.91%) |
Aug 05, 2022 | 39.44 | 39.88 | 39.33 | 39.85 | 19,522,278 | +0.46(+1.17%) |
Aug 04, 2022 | 40.09 | 40.09 | 39.33 | 39.39 | 33,500,516 | -0.80(-1.99%) |
Aug 03, 2022 | 40.31 | 40.43 | 40.06 | 40.19 | 20,154,396 | -0.01(-0.02%) |
Aug 02, 2022 | 41.01 | 41.17 | 40.17 | 40.20 | 21,097,744 | -0.82(-1.99%) |
Aug 01, 2022 | 41.04 | 41.23 | 40.71 | 41.02 | 20,991,758 | +0.06(+0.15%) |
Jul 29, 2022 | 40.53 | 41.22 | 40.41 | 40.95 | 26,122,218 | +0.57(+1.41%) |
Jul 28, 2022 | 39.76 | 40.54 | 39.68 | 40.39 | 24,870,522 | +0.57(+1.42%) |
Jul 27, 2022 | 39.73 | 39.98 | 39.41 | 39.82 | 24,328,524 | -0.01(-0.02%) |
Jul 26, 2022 | 39.46 | 40.04 | 39.25 | 39.83 | 23,200,716 | +0.14(+0.36%) |
Jul 25, 2022 | 39.35 | 39.72 | 39.06 | 39.69 | 30,651,522 | +0.27(+0.70%) |
Jul 22, 2022 | 40.74 | 40.94 | 38.80 | 39.41 | 65,716,296 | -2.85(-6.74%) |
Jul 21, 2022 | 42.23 | 42.45 | 41.39 | 42.26 | 36,428,232 | -1.25(-2.87%) |
Jul 20, 2022 | 44.75 | 44.81 | 43.45 | 43.51 | 33,387,422 | -1.22(-2.74%) |
Jul 19, 2022 | 44.76 | 44.83 | 44.54 | 44.73 | 16,498,229 | +0.15(+0.34%) |
Jul 18, 2022 | 45.27 | 45.37 | 44.48 | 44.58 | 18,238,348 | -0.66(-1.45%) |
Jul 15, 2022 | 45.22 | 45.25 | 44.64 | 45.24 | 14,686,299 | +0.47(+1.05%) |
Jul 14, 2022 | 44.26 | 44.83 | 44.09 | 44.77 | 11,584,220 | -0.02(-0.04%) |
Jul 13, 2022 | 44.72 | 45.30 | 44.51 | 44.78 | 15,068,165 | -0.24(-0.53%) |
Jul 12, 2022 | 44.91 | 45.54 | 44.58 | 45.02 | 23,152,338 | +0.25(+0.55%) |
Jul 11, 2022 | 44.66 | 44.98 | 44.56 | 44.77 | 13,827,680 | +0.01(+0.02%) |
Jul 08, 2022 | 44.79 | 45.15 | 44.70 | 44.77 | 15,744,060 | -0.20(-0.43%) |
Jul 07, 2022 | 45.18 | 45.27 | 44.65 | 44.96 | 15,356,623 | -0.14(-0.31%) |
Jul 06, 2022 | 45.02 | 45.43 | 44.77 | 45.10 | 17,053,068 | +0.08(+0.18%) |
Jul 05, 2022 | 45.02 | 45.06 | 44.21 | 45.02 | 22,485,540 | -0.19(-0.43%) |