Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.32 | 37.88 | 36.97 | 37.34 | 1,257,124 | -0.26(-0.68%) |
Sep 29, 2022 | 37.40 | 37.65 | 36.66 | 37.59 | 924,891 | -0.10(-0.28%) |
Sep 28, 2022 | 36.34 | 37.84 | 36.17 | 37.70 | 1,079,760 | +1.66(+4.61%) |
Sep 27, 2022 | 36.22 | 36.74 | 35.84 | 36.03 | 1,190,328 | +0.44(+1.23%) |
Sep 26, 2022 | 36.30 | 36.79 | 35.58 | 35.60 | 1,096,572 | -0.98(-2.69%) |
Sep 23, 2022 | 37.74 | 37.74 | 36.23 | 36.58 | 1,287,575 | -2.61(-6.65%) |
Sep 22, 2022 | 40.06 | 40.28 | 39.17 | 39.19 | 1,068,519 | -0.28(-0.71%) |
Sep 21, 2022 | 40.68 | 40.83 | 39.47 | 39.47 | 1,068,972 | -0.59(-1.47%) |
Sep 20, 2022 | 40.12 | 40.29 | 39.64 | 40.06 | 1,145,048 | -0.33(-0.81%) |
Sep 19, 2022 | 39.27 | 40.43 | 39.20 | 40.39 | 730,503 | +0.05(+0.12%) |
Sep 16, 2022 | 40.99 | 41.07 | 39.75 | 40.34 | 894,755 | -0.89(-2.16%) |
Sep 15, 2022 | 41.56 | 41.80 | 41.04 | 41.23 | 841,181 | -1.11(-2.61%) |
Sep 14, 2022 | 41.46 | 42.62 | 41.46 | 42.34 | 867,756 | +1.30(+3.18%) |
Sep 13, 2022 | 41.51 | 42.08 | 40.86 | 41.04 | 1,069,039 | -1.03(-2.45%) |
Sep 12, 2022 | 41.90 | 42.43 | 41.51 | 42.07 | 913,687 | +0.75(+1.82%) |
Sep 09, 2022 | 41.09 | 41.54 | 40.77 | 41.32 | 796,052 | +0.92(+2.28%) |
Sep 08, 2022 | 40.29 | 40.59 | 39.89 | 40.40 | 1,256,198 | +0.23(+0.58%) |
Sep 07, 2022 | 39.66 | 40.30 | 39.30 | 40.16 | 1,231,215 | -0.29(-0.72%) |
Sep 06, 2022 | 41.26 | 41.32 | 40.31 | 40.46 | 1,368,688 | -0.42(-1.03%) |
Sep 02, 2022 | 41.08 | 41.34 | 40.54 | 40.88 | 995,270 | +0.73(+1.82%) |
Sep 01, 2022 | 40.53 | 40.62 | 39.60 | 40.15 | 1,549,458 | -0.96(-2.33%) |
Aug 31, 2022 | 40.62 | 41.73 | 40.28 | 41.10 | 1,438,612 | -0.23(-0.57%) |
Aug 30, 2022 | 42.14 | 42.14 | 41.02 | 41.34 | 1,145,703 | -1.47(-3.44%) |
Aug 29, 2022 | 42.21 | 43.38 | 42.06 | 42.81 | 921,026 | +0.57(+1.35%) |
Aug 26, 2022 | 42.68 | 43.15 | 42.11 | 42.24 | 710,444 | -0.52(-1.21%) |
Aug 25, 2022 | 42.70 | 42.93 | 42.36 | 42.75 | 617,837 | +0.35(+0.82%) |
Aug 24, 2022 | 41.83 | 42.46 | 41.68 | 42.41 | 518,865 | +0.59(+1.41%) |
Aug 23, 2022 | 41.14 | 42.22 | 41.14 | 41.82 | 856,722 | +1.29(+3.19%) |
Aug 22, 2022 | 40.17 | 40.77 | 39.63 | 40.52 | 840,837 | -0.05(-0.12%) |
Aug 19, 2022 | 40.52 | 40.83 | 40.32 | 40.57 | 1,097,854 | -0.15(-0.37%) |
Aug 18, 2022 | 39.98 | 40.76 | 39.98 | 40.72 | 822,303 | +1.08(+2.72%) |
Aug 17, 2022 | 39.25 | 40.00 | 39.10 | 39.64 | 885,854 | +0.30(+0.76%) |
Aug 16, 2022 | 39.50 | 39.92 | 39.11 | 39.34 | 996,712 | -0.09(-0.24%) |
Aug 15, 2022 | 38.85 | 39.64 | 38.40 | 39.43 | 767,394 | -0.71(-1.78%) |
Aug 12, 2022 | 39.55 | 40.16 | 39.39 | 40.15 | 762,464 | +0.36(+0.90%) |
Aug 11, 2022 | 39.21 | 40.11 | 39.12 | 39.79 | 1,093,537 | +1.29(+3.34%) |
Aug 10, 2022 | 38.29 | 38.71 | 37.53 | 38.50 | 723,412 | +0.38(+0.98%) |
Aug 09, 2022 | 37.91 | 38.56 | 37.91 | 38.13 | 659,475 | +0.67(+1.78%) |
Aug 08, 2022 | 37.32 | 37.84 | 37.32 | 37.46 | 795,962 | +0.15(+0.40%) |
Aug 05, 2022 | 36.16 | 37.62 | 36.08 | 37.31 | 870,829 | +0.74(+2.03%) |
Aug 04, 2022 | 37.63 | 37.74 | 36.43 | 36.57 | 1,476,335 | -1.29(-3.42%) |
Aug 03, 2022 | 39.09 | 39.12 | 37.57 | 37.87 | 1,007,661 | -0.98(-2.54%) |
Aug 02, 2022 | 38.88 | 39.25 | 38.47 | 38.85 | 1,020,786 | -0.05(-0.12%) |
Aug 01, 2022 | 39.03 | 39.16 | 38.42 | 38.90 | 1,027,306 | -0.84(-2.12%) |
Jul 29, 2022 | 38.81 | 39.86 | 38.75 | 39.74 | 1,019,378 | +1.62(+4.26%) |
Jul 28, 2022 | 38.34 | 38.59 | 37.45 | 38.12 | 1,035,878 | +0.27(+0.72%) |
Jul 27, 2022 | 37.18 | 38.03 | 36.86 | 37.85 | 1,167,487 | +0.93(+2.52%) |
Jul 26, 2022 | 37.66 | 37.78 | 36.65 | 36.92 | 1,256,167 | -0.26(-0.71%) |
Jul 25, 2022 | 36.23 | 37.21 | 35.89 | 37.18 | 2,027,180 | +1.36(+3.80%) |
Jul 22, 2022 | 36.30 | 36.68 | 35.63 | 35.82 | 3,904,837 | -0.38(-1.04%) |
Jul 21, 2022 | 35.81 | 36.21 | 35.13 | 36.20 | 16,316,945 | -0.56(-1.53%) |
Jul 20, 2022 | 35.97 | 36.92 | 35.79 | 36.76 | 950,322 | +0.48(+1.32%) |
Jul 19, 2022 | 35.17 | 36.36 | 35.14 | 36.28 | 1,219,724 | +1.13(+3.23%) |
Jul 18, 2022 | 35.17 | 35.69 | 35.02 | 35.15 | 927,315 | +0.74(+2.15%) |
Jul 15, 2022 | 34.51 | 34.52 | 33.76 | 34.41 | 1,259,640 | +0.57(+1.69%) |
Jul 14, 2022 | 33.36 | 33.86 | 32.77 | 33.83 | 1,700,376 | -0.60(-1.74%) |
Jul 13, 2022 | 34.04 | 35.10 | 33.98 | 34.43 | 1,899,671 | +0.01(+0.03%) |
Jul 12, 2022 | 34.30 | 34.65 | 33.83 | 34.42 | 1,491,755 | -0.72(-2.06%) |
Jul 11, 2022 | 35.10 | 35.48 | 34.69 | 35.15 | 1,153,883 | -0.38(-1.08%) |
Jul 08, 2022 | 35.94 | 36.02 | 35.02 | 35.53 | 1,313,953 | +0.04(+0.11%) |
Jul 07, 2022 | 35.02 | 35.79 | 35.01 | 35.49 | 2,066,755 | +1.35(+3.96%) |
Jul 06, 2022 | 34.38 | 35.03 | 33.17 | 34.14 | 2,039,940 | -0.64(-1.83%) |
Jul 05, 2022 | 35.48 | 35.56 | 34.00 | 34.78 | 1,789,598 | -1.44(-3.99%) |