Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.66 | 39.13 | 38.22 | 38.26 | 22,267,496 | -0.27(-0.69%) |
Sep 29, 2022 | 38.20 | 38.71 | 37.83 | 38.53 | 15,569,876 | -0.29(-0.76%) |
Sep 28, 2022 | 37.96 | 39.06 | 37.96 | 38.82 | 16,854,558 | +0.74(+1.95%) |
Sep 27, 2022 | 38.25 | 38.61 | 37.49 | 38.08 | 18,438,920 | +0.02(+0.05%) |
Sep 26, 2022 | 38.18 | 38.56 | 37.42 | 38.06 | 22,512,652 | -0.38(-0.99%) |
Sep 23, 2022 | 38.83 | 38.98 | 37.77 | 38.44 | 24,511,432 | -1.06(-2.67%) |
Sep 22, 2022 | 40.42 | 40.43 | 39.42 | 39.50 | 16,291,405 | -0.71(-1.77%) |
Sep 21, 2022 | 41.53 | 41.67 | 40.18 | 40.21 | 20,187,456 | -1.08(-2.63%) |
Sep 20, 2022 | 41.75 | 42.12 | 40.99 | 41.29 | 20,502,342 | -0.87(-2.05%) |
Sep 19, 2022 | 41.31 | 42.44 | 41.29 | 42.16 | 11,901,026 | +0.36(+0.86%) |
Sep 16, 2022 | 41.57 | 41.91 | 41.22 | 41.80 | 22,327,010 | -0.19(-0.45%) |
Sep 15, 2022 | 41.28 | 42.51 | 41.24 | 41.99 | 13,846,598 | +0.82(+1.99%) |
Sep 14, 2022 | 41.14 | 41.48 | 40.19 | 41.17 | 15,841,970 | +0.06(+0.14%) |
Sep 13, 2022 | 42.19 | 42.36 | 40.94 | 41.11 | 22,216,254 | -2.20(-5.07%) |
Sep 12, 2022 | 43.45 | 43.89 | 43.05 | 43.31 | 12,748,272 | +0.19(+0.44%) |
Sep 09, 2022 | 43.29 | 43.58 | 43.04 | 43.12 | 13,537,048 | +0.10(+0.22%) |
Sep 08, 2022 | 41.49 | 43.05 | 41.23 | 43.03 | 19,444,564 | +1.32(+3.17%) |
Sep 07, 2022 | 40.47 | 41.77 | 40.19 | 41.70 | 20,473,574 | +0.91(+2.24%) |
Sep 06, 2022 | 41.58 | 41.74 | 40.29 | 40.79 | 15,461,561 | -0.48(-1.15%) |
Sep 02, 2022 | 42.14 | 42.62 | 41.07 | 41.27 | 13,704,178 | -0.30(-0.73%) |
Sep 01, 2022 | 41.53 | 41.61 | 40.71 | 41.57 | 13,847,575 | -0.01(-0.02%) |
Aug 31, 2022 | 42.12 | 42.42 | 41.48 | 41.58 | 23,772,748 | -0.41(-0.97%) |
Aug 30, 2022 | 42.10 | 42.27 | 41.43 | 41.99 | 15,098,922 | +0.21(+0.50%) |
Aug 29, 2022 | 41.67 | 42.16 | 41.46 | 41.78 | 13,151,472 | -0.05(-0.11%) |
Aug 26, 2022 | 43.36 | 43.49 | 41.80 | 41.83 | 14,092,084 | -1.35(-3.13%) |
Aug 25, 2022 | 42.61 | 43.30 | 42.26 | 43.18 | 12,386,728 | +0.71(+1.68%) |
Aug 24, 2022 | 42.17 | 42.52 | 41.87 | 42.46 | 12,434,325 | +0.26(+0.61%) |
Aug 23, 2022 | 42.29 | 42.77 | 42.12 | 42.21 | 11,012,282 | -0.04(-0.09%) |
Aug 22, 2022 | 42.43 | 42.56 | 41.97 | 42.25 | 13,024,997 | -0.89(-2.07%) |
Aug 19, 2022 | 43.66 | 43.78 | 42.84 | 43.14 | 13,816,565 | -0.75(-1.71%) |
Aug 18, 2022 | 43.89 | 43.95 | 43.53 | 43.89 | 8,289,383 | +0.00(+0.00%) |
Aug 17, 2022 | 43.49 | 44.05 | 43.33 | 43.89 | 13,824,945 | +0.08(+0.17%) |
Aug 16, 2022 | 43.36 | 44.06 | 43.14 | 43.81 | 12,859,902 | +0.29(+0.68%) |
Aug 15, 2022 | 43.20 | 43.58 | 42.72 | 43.52 | 11,637,082 | -0.18(-0.41%) |
Aug 12, 2022 | 43.30 | 43.72 | 42.99 | 43.70 | 11,254,582 | +0.66(+1.52%) |
Aug 11, 2022 | 42.81 | 43.39 | 42.70 | 43.04 | 14,755,678 | +0.88(+2.08%) |
Aug 10, 2022 | 41.89 | 42.52 | 41.89 | 42.17 | 14,755,397 | +0.88(+2.14%) |
Aug 09, 2022 | 41.11 | 41.66 | 40.89 | 41.28 | 11,026,342 | +0.20(+0.49%) |
Aug 08, 2022 | 41.83 | 42.04 | 41.03 | 41.08 | 13,543,473 | -0.54(-1.30%) |
Aug 05, 2022 | 40.50 | 42.14 | 40.46 | 41.63 | 16,841,964 | +0.94(+2.31%) |
Aug 04, 2022 | 41.38 | 41.47 | 40.56 | 40.69 | 15,807,803 | -0.78(-1.88%) |
Aug 03, 2022 | 40.99 | 42.11 | 40.86 | 41.47 | 18,374,636 | +0.95(+2.36%) |
Aug 02, 2022 | 41.09 | 41.13 | 40.49 | 40.51 | 18,802,190 | -0.62(-1.52%) |
Aug 01, 2022 | 41.04 | 41.72 | 40.78 | 41.13 | 14,463,991 | -0.31(-0.75%) |
Jul 29, 2022 | 40.92 | 41.90 | 40.92 | 41.45 | 18,551,536 | +0.52(+1.27%) |
Jul 28, 2022 | 41.14 | 41.41 | 40.35 | 40.93 | 15,371,176 | -0.37(-0.89%) |
Jul 27, 2022 | 40.61 | 41.54 | 40.33 | 41.30 | 20,647,202 | +0.77(+1.89%) |
Jul 26, 2022 | 40.73 | 41.27 | 40.45 | 40.53 | 16,348,671 | -0.57(-1.38%) |
Jul 25, 2022 | 41.13 | 41.48 | 40.82 | 41.10 | 21,482,052 | +0.31(+0.76%) |
Jul 22, 2022 | 40.79 | 41.13 | 40.33 | 40.79 | 16,898,922 | -0.10(-0.25%) |
Jul 21, 2022 | 40.13 | 40.97 | 39.94 | 40.89 | 18,849,088 | +0.53(+1.31%) |
Jul 20, 2022 | 40.19 | 40.65 | 40.02 | 40.36 | 20,226,202 | -0.17(-0.42%) |
Jul 19, 2022 | 39.57 | 40.69 | 39.44 | 40.53 | 27,226,208 | +1.62(+4.15%) |
Jul 18, 2022 | 39.61 | 40.43 | 38.75 | 38.91 | 19,043,308 | +0.06(+0.15%) |
Jul 15, 2022 | 37.22 | 39.50 | 37.06 | 38.86 | 42,687,560 | +2.26(+6.17%) |
Jul 14, 2022 | 35.99 | 36.61 | 35.36 | 36.60 | 25,768,766 | -0.31(-0.84%) |
Jul 13, 2022 | 36.92 | 37.18 | 36.29 | 36.91 | 14,939,200 | -0.50(-1.34%) |
Jul 12, 2022 | 36.92 | 38.23 | 36.85 | 37.41 | 16,042,619 | -0.18(-0.48%) |
Jul 11, 2022 | 37.48 | 37.80 | 37.07 | 37.59 | 13,880,804 | -0.37(-0.97%) |
Jul 08, 2022 | 38.07 | 38.45 | 37.66 | 37.96 | 15,288,835 | +0.06(+0.15%) |
Jul 07, 2022 | 37.99 | 38.25 | 37.53 | 37.90 | 22,291,612 | +0.59(+1.57%) |
Jul 06, 2022 | 37.42 | 37.82 | 36.77 | 37.32 | 18,006,802 | -0.57(-1.50%) |
Jul 05, 2022 | 36.85 | 37.90 | 36.38 | 37.88 | 20,272,444 | +0.17(+0.45%) |