Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.18 | 36.59 | 35.65 | 35.70 | 1,076,094 | -0.37(-1.02%) |
Sep 29, 2022 | 36.09 | 36.25 | 35.61 | 36.07 | 1,383,069 | -0.42(-1.16%) |
Sep 28, 2022 | 35.70 | 36.66 | 35.50 | 36.49 | 1,102,608 | +0.75(+2.08%) |
Sep 27, 2022 | 36.33 | 36.42 | 35.36 | 35.75 | 1,458,086 | -0.31(-0.85%) |
Sep 26, 2022 | 36.30 | 36.53 | 35.76 | 36.05 | 958,130 | -0.46(-1.25%) |
Sep 23, 2022 | 36.99 | 37.00 | 36.23 | 36.51 | 943,347 | -0.93(-2.49%) |
Sep 22, 2022 | 38.13 | 38.19 | 37.38 | 37.44 | 826,085 | -0.66(-1.74%) |
Sep 21, 2022 | 38.71 | 38.94 | 38.11 | 38.11 | 723,576 | -0.41(-1.07%) |
Sep 20, 2022 | 39.09 | 39.09 | 38.09 | 38.52 | 740,560 | -0.92(-2.32%) |
Sep 19, 2022 | 38.63 | 39.45 | 38.49 | 39.44 | 656,691 | +0.39(+0.99%) |
Sep 16, 2022 | 38.98 | 39.28 | 38.75 | 39.05 | 751,480 | -0.46(-1.16%) |
Sep 15, 2022 | 39.42 | 40.16 | 39.39 | 39.51 | 926,400 | -0.13(-0.32%) |
Sep 14, 2022 | 40.06 | 40.16 | 39.40 | 39.63 | 869,892 | -0.36(-0.90%) |
Sep 13, 2022 | 40.51 | 40.76 | 39.78 | 39.99 | 807,395 | -1.35(-3.26%) |
Sep 12, 2022 | 41.19 | 41.72 | 41.19 | 41.34 | 770,139 | +0.44(+1.08%) |
Sep 09, 2022 | 40.29 | 40.96 | 40.29 | 40.90 | 770,516 | +1.10(+2.75%) |
Sep 08, 2022 | 39.23 | 39.94 | 39.02 | 39.81 | 725,713 | +0.35(+0.89%) |
Sep 07, 2022 | 38.93 | 39.54 | 38.62 | 39.46 | 710,606 | +0.40(+1.03%) |
Sep 06, 2022 | 39.72 | 39.87 | 38.90 | 39.05 | 678,453 | -0.41(-1.05%) |
Sep 02, 2022 | 39.75 | 40.35 | 39.37 | 39.46 | 765,379 | +0.22(+0.57%) |
Sep 01, 2022 | 39.28 | 39.35 | 38.59 | 39.24 | 827,359 | -0.33(-0.84%) |
Aug 31, 2022 | 39.93 | 40.16 | 39.47 | 39.57 | 809,440 | -0.35(-0.88%) |
Aug 30, 2022 | 40.87 | 40.87 | 39.82 | 39.92 | 615,697 | -0.73(-1.79%) |
Aug 29, 2022 | 40.53 | 40.73 | 40.34 | 40.65 | 741,839 | -0.11(-0.26%) |
Aug 26, 2022 | 42.11 | 42.19 | 40.70 | 40.76 | 680,557 | -1.15(-2.74%) |
Aug 25, 2022 | 40.94 | 41.94 | 40.94 | 41.91 | 643,345 | +0.90(+2.19%) |
Aug 24, 2022 | 41.04 | 41.37 | 40.88 | 41.01 | 488,889 | -0.21(-0.50%) |
Aug 23, 2022 | 41.22 | 41.53 | 40.94 | 41.22 | 6,603,509 | +0.11(+0.26%) |
Aug 22, 2022 | 41.59 | 41.68 | 40.91 | 41.11 | 827,985 | -0.90(-2.15%) |
Aug 19, 2022 | 42.39 | 42.39 | 41.82 | 42.01 | 1,038,956 | -0.61(-1.43%) |
Aug 18, 2022 | 42.54 | 42.73 | 42.41 | 42.62 | 2,337,721 | +0.12(+0.29%) |
Aug 17, 2022 | 42.29 | 42.69 | 42.18 | 42.50 | 559,884 | -0.27(-0.64%) |
Aug 16, 2022 | 42.46 | 42.95 | 42.31 | 42.77 | 528,388 | +0.37(+0.88%) |
Aug 15, 2022 | 42.47 | 42.58 | 42.16 | 42.40 | 487,872 | -0.65(-1.50%) |
Aug 12, 2022 | 42.46 | 43.10 | 42.39 | 43.04 | 634,772 | +0.74(+1.76%) |
Aug 11, 2022 | 42.43 | 42.69 | 42.24 | 42.30 | 442,380 | +0.25(+0.59%) |
Aug 10, 2022 | 41.79 | 42.26 | 41.62 | 42.05 | 1,206,856 | +0.81(+1.97%) |
Aug 09, 2022 | 41.67 | 41.67 | 41.06 | 41.24 | 555,326 | -0.34(-0.83%) |
Aug 08, 2022 | 41.64 | 41.91 | 41.52 | 41.59 | 606,630 | +0.27(+0.66%) |
Aug 05, 2022 | 41.32 | 41.39 | 40.82 | 41.31 | 804,850 | -0.27(-0.66%) |
Aug 04, 2022 | 40.77 | 42.05 | 40.74 | 41.59 | 1,301,025 | +0.84(+2.06%) |
Aug 03, 2022 | 40.57 | 40.92 | 40.10 | 40.74 | 730,503 | +0.56(+1.39%) |
Aug 02, 2022 | 40.36 | 40.69 | 40.09 | 40.19 | 846,892 | -0.42(-1.02%) |
Aug 01, 2022 | 40.81 | 40.82 | 40.36 | 40.60 | 592,015 | -0.48(-1.16%) |
Jul 29, 2022 | 40.44 | 41.41 | 40.44 | 41.08 | 780,343 | +0.72(+1.78%) |
Jul 28, 2022 | 39.95 | 40.51 | 39.62 | 40.36 | 788,123 | +0.49(+1.22%) |
Jul 27, 2022 | 39.33 | 40.07 | 39.33 | 39.88 | 675,731 | +0.61(+1.55%) |
Jul 26, 2022 | 39.30 | 39.59 | 39.16 | 39.27 | 480,934 | -0.29(-0.74%) |
Jul 25, 2022 | 39.53 | 39.72 | 39.25 | 39.56 | 925,467 | +0.34(+0.86%) |
Jul 22, 2022 | 39.51 | 39.67 | 38.91 | 39.22 | 492,314 | -0.14(-0.36%) |
Jul 21, 2022 | 39.38 | 39.48 | 38.96 | 39.36 | 597,908 | -0.09(-0.22%) |
Jul 20, 2022 | 39.36 | 39.56 | 39.12 | 39.45 | 662,428 | -0.08(-0.20%) |
Jul 19, 2022 | 38.83 | 39.66 | 38.81 | 39.53 | 1,171,971 | +1.13(+2.95%) |
Jul 18, 2022 | 38.90 | 39.07 | 38.27 | 38.40 | 675,811 | +0.02(+0.05%) |
Jul 15, 2022 | 38.50 | 38.73 | 38.13 | 38.38 | 1,000,391 | +0.18(+0.46%) |
Jul 14, 2022 | 38.64 | 38.69 | 37.89 | 38.21 | 786,397 | -1.38(-3.49%) |
Jul 13, 2022 | 39.74 | 39.74 | 38.90 | 39.59 | 1,397,227 | -0.44(-1.10%) |
Jul 12, 2022 | 39.74 | 40.58 | 39.74 | 40.03 | 766,433 | -0.02(-0.04%) |
Jul 11, 2022 | 39.94 | 40.18 | 39.80 | 40.05 | 625,126 | -0.19(-0.46%) |
Jul 08, 2022 | 40.36 | 40.59 | 40.01 | 40.23 | 712,335 | -0.08(-0.20%) |
Jul 07, 2022 | 39.82 | 40.47 | 39.74 | 40.31 | 706,991 | +0.88(+2.22%) |
Jul 06, 2022 | 39.53 | 39.67 | 38.79 | 39.44 | 826,524 | -0.28(-0.71%) |
Jul 05, 2022 | 40.40 | 40.40 | 38.98 | 39.72 | 930,157 | -1.31(-3.19%) |