Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.78 | 36.48 | 35.57 | 36.25 | 1,731,672 | +0.70(+1.97%) |
Sep 29, 2022 | 37.15 | 37.20 | 35.39 | 35.55 | 1,286,009 | -2.04(-5.42%) |
Sep 28, 2022 | 37.12 | 37.83 | 36.75 | 37.59 | 1,402,392 | +0.85(+2.33%) |
Sep 27, 2022 | 37.44 | 37.53 | 36.74 | 36.74 | 1,317,534 | -0.35(-0.96%) |
Sep 26, 2022 | 37.56 | 37.65 | 36.78 | 37.09 | 1,813,412 | -0.71(-1.88%) |
Sep 23, 2022 | 38.13 | 38.43 | 37.37 | 37.80 | 1,499,616 | -0.69(-1.80%) |
Sep 22, 2022 | 38.80 | 38.80 | 38.16 | 38.49 | 1,222,444 | -0.36(-0.94%) |
Sep 21, 2022 | 39.50 | 39.91 | 38.85 | 38.85 | 1,154,391 | -0.35(-0.88%) |
Sep 20, 2022 | 39.65 | 39.65 | 39.08 | 39.20 | 1,112,212 | -1.01(-2.51%) |
Sep 19, 2022 | 39.90 | 40.27 | 39.82 | 40.21 | 817,803 | +0.15(+0.36%) |
Sep 16, 2022 | 39.40 | 40.10 | 39.27 | 40.06 | 2,103,717 | +0.17(+0.43%) |
Sep 15, 2022 | 40.36 | 40.95 | 39.85 | 39.89 | 1,660,393 | -0.23(-0.57%) |
Sep 14, 2022 | 40.36 | 40.46 | 39.77 | 40.12 | 950,319 | -0.40(-0.99%) |
Sep 13, 2022 | 40.98 | 41.14 | 40.41 | 40.52 | 796,223 | -1.15(-2.75%) |
Sep 12, 2022 | 41.37 | 41.76 | 41.32 | 41.67 | 547,574 | +0.54(+1.30%) |
Sep 09, 2022 | 41.04 | 41.31 | 40.80 | 41.13 | 623,559 | +0.25(+0.62%) |
Sep 08, 2022 | 40.96 | 41.17 | 40.43 | 40.87 | 693,624 | -0.39(-0.95%) |
Sep 07, 2022 | 40.68 | 41.41 | 40.65 | 41.27 | 643,795 | +0.63(+1.54%) |
Sep 06, 2022 | 40.56 | 40.85 | 40.36 | 40.64 | 763,567 | +0.07(+0.18%) |
Sep 02, 2022 | 41.12 | 41.24 | 40.46 | 40.56 | 822,523 | -0.25(-0.62%) |
Sep 01, 2022 | 40.52 | 40.84 | 40.32 | 40.82 | 830,113 | -0.02(-0.04%) |
Aug 31, 2022 | 41.46 | 41.72 | 40.75 | 40.84 | 1,210,328 | -0.51(-1.23%) |
Aug 30, 2022 | 41.87 | 41.92 | 41.29 | 41.35 | 795,730 | -0.40(-0.96%) |
Aug 29, 2022 | 41.47 | 42.14 | 41.23 | 41.75 | 942,491 | +0.20(+0.48%) |
Aug 26, 2022 | 42.21 | 42.37 | 41.54 | 41.55 | 674,476 | -0.72(-1.70%) |
Aug 25, 2022 | 42.06 | 42.28 | 41.89 | 42.27 | 573,440 | +0.39(+0.93%) |
Aug 24, 2022 | 41.96 | 42.07 | 41.70 | 41.87 | 573,521 | +0.21(+0.50%) |
Aug 23, 2022 | 42.29 | 42.31 | 41.55 | 41.67 | 523,676 | -0.65(-1.55%) |
Aug 22, 2022 | 42.45 | 42.69 | 42.17 | 42.32 | 935,017 | -0.37(-0.87%) |
Aug 19, 2022 | 42.90 | 42.96 | 42.57 | 42.69 | 871,226 | -0.31(-0.72%) |
Aug 18, 2022 | 43.21 | 43.28 | 42.75 | 43.00 | 776,337 | -0.19(-0.44%) |
Aug 17, 2022 | 43.24 | 43.41 | 42.84 | 43.19 | 922,229 | -0.23(-0.52%) |
Aug 16, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 2,149,386 | -0.34(-0.77%) |
Aug 15, 2022 | 43.73 | 44.04 | 43.66 | 43.76 | 1,064,431 | -0.01(-0.02%) |
Aug 12, 2022 | 43.76 | 43.88 | 43.50 | 43.77 | 984,289 | +0.27(+0.63%) |
Aug 11, 2022 | 43.66 | 43.95 | 43.38 | 43.49 | 828,134 | -0.16(-0.37%) |
Aug 10, 2022 | 43.48 | 43.67 | 43.11 | 43.66 | 1,576,331 | +0.65(+1.50%) |
Aug 09, 2022 | 42.42 | 43.03 | 42.27 | 43.01 | 1,384,212 | +0.65(+1.55%) |
Aug 08, 2022 | 42.16 | 42.66 | 42.14 | 42.36 | 732,409 | +0.43(+1.02%) |
Aug 05, 2022 | 42.00 | 42.13 | 41.56 | 41.93 | 736,304 | -0.30(-0.71%) |
Aug 04, 2022 | 42.75 | 42.96 | 42.07 | 42.23 | 985,611 | -0.62(-1.44%) |
Aug 03, 2022 | 42.53 | 44.01 | 42.53 | 42.85 | 2,146,773 | +0.30(+0.71%) |
Aug 02, 2022 | 42.87 | 43.12 | 42.47 | 42.55 | 1,377,582 | -0.49(-1.14%) |
Aug 01, 2022 | 43.27 | 43.36 | 42.95 | 43.04 | 1,157,124 | -0.26(-0.61%) |
Jul 29, 2022 | 42.87 | 43.50 | 42.67 | 43.30 | 2,858,588 | +0.49(+1.15%) |
Jul 28, 2022 | 42.67 | 42.88 | 42.34 | 42.81 | 1,398,707 | +0.44(+1.03%) |
Jul 27, 2022 | 42.28 | 42.61 | 41.97 | 42.37 | 1,668,148 | -0.04(-0.11%) |
Jul 26, 2022 | 41.72 | 42.48 | 41.66 | 42.42 | 1,257,769 | +0.69(+1.66%) |
Jul 25, 2022 | 41.40 | 41.80 | 41.19 | 41.73 | 901,447 | +0.40(+0.96%) |
Jul 22, 2022 | 41.34 | 41.56 | 41.06 | 41.33 | 597,405 | +0.22(+0.55%) |
Jul 21, 2022 | 40.76 | 41.11 | 40.52 | 41.11 | 862,131 | +0.10(+0.24%) |
Jul 20, 2022 | 40.88 | 41.31 | 40.43 | 41.01 | 1,006,317 | +0.00(+0.00%) |
Jul 19, 2022 | 40.49 | 41.11 | 40.30 | 41.01 | 1,283,152 | +0.71(+1.76%) |
Jul 18, 2022 | 40.05 | 40.45 | 39.84 | 40.30 | 1,389,853 | +0.44(+1.11%) |
Jul 15, 2022 | 39.42 | 39.88 | 39.16 | 39.86 | 1,296,007 | +1.21(+3.14%) |
Jul 14, 2022 | 38.32 | 38.96 | 38.32 | 38.64 | 1,627,315 | -0.44(-1.13%) |
Jul 13, 2022 | 39.22 | 39.55 | 39.00 | 39.08 | 1,170,621 | -0.58(-1.47%) |
Jul 12, 2022 | 39.78 | 40.32 | 39.24 | 39.67 | 1,119,949 | -0.63(-1.56%) |
Jul 11, 2022 | 40.09 | 40.35 | 39.82 | 40.30 | 912,909 | +0.16(+0.40%) |
Jul 08, 2022 | 39.94 | 40.32 | 39.75 | 40.14 | 1,018,200 | +0.28(+0.70%) |
Jul 07, 2022 | 40.01 | 40.14 | 39.62 | 39.86 | 1,471,760 | +0.15(+0.38%) |
Jul 06, 2022 | 39.70 | 40.09 | 39.44 | 39.70 | 1,283,901 | +0.05(+0.14%) |
Jul 05, 2022 | 39.86 | 39.86 | 38.98 | 39.65 | 1,153,034 | -0.34(-0.85%) |