Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.98 | 37.43 | 36.38 | 36.51 | 2,379,010 | -0.42(-1.14%) |
Sep 29, 2022 | 37.27 | 37.41 | 36.30 | 36.93 | 2,103,812 | -1.00(-2.63%) |
Sep 28, 2022 | 36.91 | 38.18 | 36.72 | 37.93 | 1,793,053 | +1.19(+3.23%) |
Sep 27, 2022 | 37.38 | 37.53 | 36.18 | 36.75 | 1,751,809 | +0.00(+0.00%) |
Sep 26, 2022 | 36.93 | 38.21 | 36.71 | 36.75 | 2,492,686 | -0.13(-0.35%) |
Sep 23, 2022 | 37.17 | 37.45 | 36.32 | 36.87 | 2,692,898 | -0.87(-2.31%) |
Sep 22, 2022 | 38.94 | 39.14 | 37.67 | 37.74 | 1,618,186 | -1.31(-3.36%) |
Sep 21, 2022 | 40.08 | 40.55 | 39.05 | 39.06 | 1,395,050 | -0.74(-1.87%) |
Sep 20, 2022 | 39.80 | 39.96 | 39.39 | 39.80 | 1,356,179 | -0.25(-0.64%) |
Sep 19, 2022 | 38.88 | 40.36 | 38.79 | 40.06 | 1,932,834 | +0.83(+2.12%) |
Sep 16, 2022 | 38.96 | 39.37 | 38.27 | 39.22 | 2,054,425 | -0.41(-1.04%) |
Sep 15, 2022 | 40.05 | 40.78 | 39.28 | 39.63 | 1,365,953 | -0.60(-1.49%) |
Sep 14, 2022 | 40.37 | 40.48 | 39.74 | 40.23 | 1,700,643 | -0.27(-0.68%) |
Sep 13, 2022 | 40.94 | 41.42 | 40.31 | 40.51 | 2,666,178 | -1.87(-4.41%) |
Sep 12, 2022 | 41.37 | 42.43 | 41.05 | 42.38 | 2,141,982 | +1.32(+3.22%) |
Sep 09, 2022 | 40.58 | 41.33 | 40.47 | 41.05 | 1,287,473 | +0.84(+2.09%) |
Sep 08, 2022 | 39.41 | 40.25 | 39.11 | 40.21 | 910,680 | +0.40(+1.01%) |
Sep 07, 2022 | 38.61 | 39.96 | 38.49 | 39.81 | 959,718 | +1.19(+3.07%) |
Sep 06, 2022 | 39.28 | 39.28 | 38.44 | 38.63 | 1,011,639 | -0.37(-0.95%) |
Sep 02, 2022 | 40.11 | 40.18 | 38.79 | 39.00 | 1,155,964 | -0.28(-0.72%) |
Sep 01, 2022 | 38.98 | 39.29 | 38.29 | 39.28 | 995,140 | -0.17(-0.42%) |
Aug 31, 2022 | 40.06 | 40.06 | 39.27 | 39.45 | 1,076,350 | -0.36(-0.91%) |
Aug 30, 2022 | 40.71 | 40.71 | 39.61 | 39.81 | 778,367 | -0.43(-1.07%) |
Aug 29, 2022 | 39.97 | 40.62 | 39.66 | 40.24 | 687,800 | -0.09(-0.22%) |
Aug 26, 2022 | 42.25 | 42.52 | 40.32 | 40.33 | 1,099,907 | -1.83(-4.34%) |
Aug 25, 2022 | 41.18 | 42.37 | 41.06 | 42.16 | 888,497 | +1.17(+2.84%) |
Aug 24, 2022 | 41.48 | 41.59 | 40.92 | 41.00 | 730,702 | -0.38(-0.92%) |
Aug 23, 2022 | 41.54 | 42.11 | 41.26 | 41.38 | 783,896 | -0.16(-0.38%) |
Aug 22, 2022 | 42.17 | 42.22 | 41.48 | 41.53 | 1,309,926 | -1.48(-3.44%) |
Aug 19, 2022 | 43.94 | 44.03 | 42.93 | 43.01 | 875,261 | -1.32(-2.98%) |
Aug 18, 2022 | 43.91 | 44.63 | 43.87 | 44.34 | 1,763,820 | +0.42(+0.96%) |
Aug 17, 2022 | 43.95 | 44.13 | 43.52 | 43.91 | 1,036,297 | -0.71(-1.58%) |
Aug 16, 2022 | 44.22 | 44.98 | 43.98 | 44.62 | 1,734,707 | +0.02(+0.04%) |
Aug 15, 2022 | 44.34 | 45.11 | 44.34 | 44.60 | 1,203,549 | -0.13(-0.28%) |
Aug 12, 2022 | 44.48 | 44.91 | 44.16 | 44.73 | 1,098,081 | +0.63(+1.42%) |
Aug 11, 2022 | 44.43 | 44.74 | 43.99 | 44.10 | 1,686,192 | +0.17(+0.38%) |
Aug 10, 2022 | 43.71 | 44.25 | 43.43 | 43.93 | 934,389 | +1.32(+3.10%) |
Aug 09, 2022 | 43.75 | 43.75 | 42.44 | 42.61 | 1,081,784 | -1.35(-3.07%) |
Aug 08, 2022 | 44.67 | 44.94 | 43.90 | 43.96 | 1,120,853 | -0.26(-0.60%) |
Aug 05, 2022 | 44.33 | 44.57 | 43.48 | 44.23 | 1,719,571 | -0.54(-1.20%) |
Aug 04, 2022 | 44.78 | 45.31 | 44.44 | 44.76 | 1,387,952 | +0.09(+0.20%) |
Aug 03, 2022 | 43.66 | 44.72 | 43.31 | 44.68 | 1,060,807 | +1.54(+3.58%) |
Aug 02, 2022 | 43.11 | 43.88 | 43.11 | 43.13 | 843,055 | -0.35(-0.81%) |
Aug 01, 2022 | 43.08 | 43.96 | 42.89 | 43.48 | 1,270,458 | +0.04(+0.09%) |
Jul 29, 2022 | 43.30 | 43.67 | 42.80 | 43.45 | 1,355,109 | -0.01(-0.02%) |
Jul 28, 2022 | 43.09 | 43.77 | 42.57 | 43.46 | 1,317,255 | +0.83(+1.95%) |
Jul 27, 2022 | 40.51 | 42.88 | 40.37 | 42.63 | 2,021,723 | +2.07(+5.11%) |
Jul 26, 2022 | 40.06 | 40.85 | 39.84 | 40.55 | 2,676,552 | -2.39(-5.57%) |
Jul 25, 2022 | 43.18 | 43.89 | 42.60 | 42.95 | 2,020,865 | -0.32(-0.75%) |
Jul 22, 2022 | 43.39 | 43.74 | 42.98 | 43.27 | 1,115,128 | +0.01(+0.02%) |
Jul 21, 2022 | 42.52 | 43.32 | 42.39 | 43.26 | 889,366 | +0.78(+1.84%) |
Jul 20, 2022 | 41.80 | 42.66 | 41.55 | 42.48 | 857,535 | +0.74(+1.78%) |
Jul 19, 2022 | 40.04 | 41.78 | 39.91 | 41.74 | 1,239,827 | +2.50(+6.37%) |
Jul 18, 2022 | 40.32 | 40.46 | 39.11 | 39.24 | 1,454,688 | -0.52(-1.30%) |
Jul 15, 2022 | 39.18 | 39.77 | 38.44 | 39.75 | 1,073,400 | +1.48(+3.85%) |
Jul 14, 2022 | 38.24 | 38.43 | 37.43 | 38.28 | 1,431,763 | -0.79(-2.03%) |
Jul 13, 2022 | 38.71 | 39.18 | 38.14 | 39.07 | 1,777,817 | -0.32(-0.82%) |
Jul 12, 2022 | 39.17 | 40.15 | 39.13 | 39.39 | 1,699,964 | -0.16(-0.40%) |
Jul 11, 2022 | 40.25 | 40.65 | 39.50 | 39.55 | 1,556,255 | -1.06(-2.62%) |
Jul 08, 2022 | 40.95 | 41.32 | 40.43 | 40.61 | 1,194,167 | -0.49(-1.19%) |
Jul 07, 2022 | 39.67 | 41.27 | 39.66 | 41.10 | 919,773 | +1.78(+4.52%) |
Jul 06, 2022 | 39.38 | 39.69 | 38.67 | 39.32 | 1,535,382 | -0.11(-0.27%) |
Jul 05, 2022 | 38.95 | 39.48 | 38.13 | 39.43 | 1,639,866 | -0.22(-0.57%) |