Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.88 | 39.35 | 38.44 | 38.48 | 22,140,212 | -0.27(-0.69%) |
Sep 29, 2022 | 38.42 | 38.93 | 38.05 | 38.75 | 15,480,877 | -0.30(-0.76%) |
Sep 28, 2022 | 38.17 | 39.28 | 38.18 | 39.04 | 16,758,216 | +0.75(+1.95%) |
Sep 27, 2022 | 38.47 | 38.83 | 37.70 | 38.30 | 18,333,520 | +0.02(+0.05%) |
Sep 26, 2022 | 38.40 | 38.79 | 37.63 | 38.28 | 22,383,968 | -0.38(-0.99%) |
Sep 23, 2022 | 39.05 | 39.21 | 37.98 | 38.66 | 24,371,320 | -1.06(-2.67%) |
Sep 22, 2022 | 40.65 | 40.67 | 39.65 | 39.72 | 16,198,281 | -0.72(-1.77%) |
Sep 21, 2022 | 41.77 | 41.91 | 40.41 | 40.44 | 20,072,062 | -1.09(-2.63%) |
Sep 20, 2022 | 41.99 | 42.36 | 41.23 | 41.53 | 20,385,148 | -0.87(-2.05%) |
Sep 19, 2022 | 41.55 | 42.68 | 41.53 | 42.40 | 11,832,998 | +0.36(+0.86%) |
Sep 16, 2022 | 41.81 | 42.15 | 41.45 | 42.04 | 22,199,386 | -0.19(-0.45%) |
Sep 15, 2022 | 41.52 | 42.76 | 41.47 | 42.23 | 13,767,449 | +0.82(+1.99%) |
Sep 14, 2022 | 41.38 | 41.72 | 40.42 | 41.41 | 15,751,415 | +0.06(+0.14%) |
Sep 13, 2022 | 42.43 | 42.60 | 41.18 | 41.35 | 22,089,262 | -2.21(-5.07%) |
Sep 12, 2022 | 43.70 | 44.14 | 43.30 | 43.56 | 12,675,401 | +0.19(+0.44%) |
Sep 09, 2022 | 43.54 | 43.83 | 43.29 | 43.37 | 13,459,668 | +0.10(+0.22%) |
Sep 08, 2022 | 41.73 | 43.30 | 41.46 | 43.27 | 19,333,416 | +1.33(+3.17%) |
Sep 07, 2022 | 40.70 | 42.01 | 40.42 | 41.94 | 20,356,544 | +0.92(+2.24%) |
Sep 06, 2022 | 41.82 | 41.98 | 40.52 | 41.02 | 15,373,180 | -0.48(-1.15%) |
Sep 02, 2022 | 42.38 | 42.86 | 41.30 | 41.50 | 13,625,843 | -0.31(-0.73%) |
Sep 01, 2022 | 41.77 | 41.85 | 40.95 | 41.81 | 13,768,421 | -0.01(-0.02%) |
Aug 31, 2022 | 42.36 | 42.66 | 41.72 | 41.82 | 23,636,858 | -0.41(-0.97%) |
Aug 30, 2022 | 42.34 | 42.51 | 41.67 | 42.23 | 15,012,615 | +0.21(+0.50%) |
Aug 29, 2022 | 41.90 | 42.40 | 41.69 | 42.02 | 13,076,296 | -0.05(-0.11%) |
Aug 26, 2022 | 43.61 | 43.74 | 42.04 | 42.07 | 14,011,532 | -1.36(-3.13%) |
Aug 25, 2022 | 42.85 | 43.55 | 42.51 | 43.43 | 12,315,924 | +0.72(+1.68%) |
Aug 24, 2022 | 42.41 | 42.77 | 42.12 | 42.71 | 12,363,249 | +0.26(+0.61%) |
Aug 23, 2022 | 42.54 | 43.01 | 42.36 | 42.45 | 10,949,335 | -0.04(-0.09%) |
Aug 22, 2022 | 42.67 | 42.80 | 42.21 | 42.49 | 12,950,545 | -0.90(-2.07%) |
Aug 19, 2022 | 43.91 | 44.03 | 43.09 | 43.39 | 13,737,588 | -0.76(-1.71%) |
Aug 18, 2022 | 44.14 | 44.20 | 43.78 | 44.14 | 8,242,000 | +0.00(+0.00%) |
Aug 17, 2022 | 43.74 | 44.30 | 43.58 | 44.14 | 13,745,920 | +0.08(+0.17%) |
Aug 16, 2022 | 43.61 | 44.31 | 43.39 | 44.07 | 12,786,393 | +0.30(+0.68%) |
Aug 15, 2022 | 43.45 | 43.83 | 42.97 | 43.77 | 11,570,563 | -0.18(-0.41%) |
Aug 12, 2022 | 43.55 | 43.97 | 43.23 | 43.95 | 11,190,250 | +0.66(+1.52%) |
Aug 11, 2022 | 43.05 | 43.64 | 42.95 | 43.29 | 14,671,333 | +0.88(+2.08%) |
Aug 10, 2022 | 42.13 | 42.77 | 42.13 | 42.41 | 14,671,053 | +0.89(+2.14%) |
Aug 09, 2022 | 41.35 | 41.90 | 41.13 | 41.52 | 10,963,314 | +0.20(+0.49%) |
Aug 08, 2022 | 42.07 | 42.28 | 41.26 | 41.32 | 13,466,057 | -0.55(-1.30%) |
Aug 05, 2022 | 40.74 | 42.38 | 40.69 | 41.87 | 16,745,693 | +0.95(+2.31%) |
Aug 04, 2022 | 41.62 | 41.71 | 40.79 | 40.92 | 15,717,443 | -0.78(-1.88%) |
Aug 03, 2022 | 41.23 | 42.35 | 41.10 | 41.70 | 18,269,604 | +0.96(+2.36%) |
Aug 02, 2022 | 41.32 | 41.37 | 40.73 | 40.74 | 18,694,714 | -0.63(-1.52%) |
Aug 01, 2022 | 41.28 | 41.96 | 41.01 | 41.37 | 14,381,313 | -0.31(-0.75%) |
Jul 29, 2022 | 41.15 | 42.14 | 41.15 | 41.68 | 18,445,492 | +0.52(+1.27%) |
Jul 28, 2022 | 41.38 | 41.65 | 40.58 | 41.16 | 15,283,312 | -0.37(-0.89%) |
Jul 27, 2022 | 40.84 | 41.78 | 40.56 | 41.53 | 20,529,180 | +0.77(+1.89%) |
Jul 26, 2022 | 40.96 | 41.50 | 40.68 | 40.76 | 16,255,219 | -0.57(-1.38%) |
Jul 25, 2022 | 41.36 | 41.72 | 41.06 | 41.33 | 21,359,258 | +0.31(+0.76%) |
Jul 22, 2022 | 41.02 | 41.36 | 40.56 | 41.02 | 16,802,326 | -0.10(-0.25%) |
Jul 21, 2022 | 40.36 | 41.21 | 40.17 | 41.12 | 18,741,344 | +0.53(+1.31%) |
Jul 20, 2022 | 40.42 | 40.88 | 40.25 | 40.59 | 20,110,586 | -0.17(-0.42%) |
Jul 19, 2022 | 39.79 | 40.92 | 39.67 | 40.76 | 27,070,578 | +1.62(+4.15%) |
Jul 18, 2022 | 39.84 | 40.66 | 38.98 | 39.14 | 18,934,454 | +0.06(+0.15%) |
Jul 15, 2022 | 37.44 | 39.73 | 37.28 | 39.08 | 42,443,552 | +2.27(+6.17%) |
Jul 14, 2022 | 36.19 | 36.82 | 35.57 | 36.81 | 25,621,468 | -0.31(-0.84%) |
Jul 13, 2022 | 37.13 | 37.39 | 36.50 | 37.12 | 14,853,806 | -0.50(-1.34%) |
Jul 12, 2022 | 37.13 | 38.45 | 37.07 | 37.63 | 15,950,917 | -0.18(-0.48%) |
Jul 11, 2022 | 37.69 | 38.01 | 37.29 | 37.81 | 13,801,460 | -0.37(-0.97%) |
Jul 08, 2022 | 38.29 | 38.67 | 37.87 | 38.18 | 15,201,442 | +0.06(+0.15%) |
Jul 07, 2022 | 38.21 | 38.47 | 37.75 | 38.12 | 22,164,190 | +0.59(+1.57%) |
Jul 06, 2022 | 37.64 | 38.04 | 36.99 | 37.53 | 17,903,872 | -0.57(-1.50%) |
Jul 05, 2022 | 37.06 | 38.12 | 36.59 | 38.10 | 20,156,564 | +0.17(+0.45%) |