Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.40 | 39.99 | 38.70 | 38.73 | 10,061,214 | -0.61(-1.55%) |
Sep 29, 2022 | 38.92 | 39.49 | 38.54 | 39.34 | 7,292,069 | +0.21(+0.54%) |
Sep 28, 2022 | 38.46 | 39.41 | 38.22 | 39.13 | 7,736,156 | +0.99(+2.60%) |
Sep 27, 2022 | 38.71 | 38.80 | 37.74 | 38.14 | 6,491,863 | -0.22(-0.57%) |
Sep 26, 2022 | 38.70 | 38.89 | 38.03 | 38.36 | 5,123,524 | -0.54(-1.39%) |
Sep 23, 2022 | 38.88 | 39.08 | 38.24 | 38.90 | 6,221,910 | -0.40(-1.02%) |
Sep 22, 2022 | 39.55 | 39.70 | 39.13 | 39.30 | 4,690,616 | -0.46(-1.16%) |
Sep 21, 2022 | 40.56 | 40.86 | 39.75 | 39.76 | 6,253,152 | -0.67(-1.66%) |
Sep 20, 2022 | 40.89 | 41.03 | 40.01 | 40.43 | 6,257,594 | -0.75(-1.82%) |
Sep 19, 2022 | 41.39 | 41.43 | 40.53 | 41.18 | 7,854,148 | -0.52(-1.25%) |
Sep 16, 2022 | 42.02 | 42.02 | 41.07 | 41.70 | 10,650,772 | -0.50(-1.18%) |
Sep 15, 2022 | 42.22 | 42.75 | 42.22 | 42.20 | 6,684,548 | +0.13(+0.31%) |
Sep 14, 2022 | 42.20 | 42.41 | 41.73 | 42.07 | 5,768,922 | -0.11(-0.26%) |
Sep 13, 2022 | 42.56 | 42.80 | 42.14 | 42.18 | 6,253,310 | -1.28(-2.95%) |
Sep 12, 2022 | 43.12 | 43.52 | 42.90 | 43.46 | 7,514,696 | +0.52(+1.21%) |
Sep 09, 2022 | 42.80 | 43.16 | 42.64 | 42.94 | 4,423,477 | +0.23(+0.54%) |
Sep 08, 2022 | 41.19 | 42.73 | 41.07 | 42.71 | 9,980,932 | +1.24(+2.99%) |
Sep 07, 2022 | 40.31 | 41.59 | 40.28 | 41.47 | 5,012,052 | +1.09(+2.70%) |
Sep 06, 2022 | 40.68 | 40.70 | 40.23 | 40.38 | 5,416,103 | -0.11(-0.27%) |
Sep 02, 2022 | 41.42 | 41.43 | 40.27 | 40.49 | 5,919,642 | -0.50(-1.22%) |
Sep 01, 2022 | 40.32 | 41.02 | 40.13 | 40.99 | 6,870,691 | +0.68(+1.69%) |
Aug 31, 2022 | 40.39 | 40.96 | 40.28 | 40.31 | 6,723,953 | +0.27(+0.67%) |
Aug 30, 2022 | 40.51 | 40.57 | 39.91 | 40.04 | 5,274,732 | -0.35(-0.87%) |
Aug 29, 2022 | 40.22 | 40.52 | 40.05 | 40.39 | 8,609,092 | -0.13(-0.32%) |
Aug 26, 2022 | 41.77 | 41.94 | 40.45 | 40.52 | 3,921,556 | -1.26(-3.02%) |
Aug 25, 2022 | 41.38 | 41.82 | 41.07 | 41.78 | 8,953,007 | +0.63(+1.53%) |
Aug 24, 2022 | 40.90 | 41.34 | 40.68 | 41.15 | 4,552,892 | +0.29(+0.71%) |
Aug 23, 2022 | 41.21 | 41.23 | 40.58 | 40.86 | 6,864,902 | -0.40(-0.97%) |
Aug 22, 2022 | 41.62 | 41.82 | 41.14 | 41.26 | 5,436,910 | -0.76(-1.81%) |
Aug 19, 2022 | 42.69 | 42.80 | 41.86 | 42.02 | 5,396,847 | -0.61(-1.43%) |
Aug 18, 2022 | 42.53 | 42.66 | 42.20 | 42.63 | 6,058,611 | +0.20(+0.47%) |
Aug 17, 2022 | 42.10 | 42.50 | 41.96 | 42.43 | 6,091,629 | +0.08(+0.19%) |
Aug 16, 2022 | 41.78 | 42.41 | 41.76 | 42.35 | 4,230,975 | +0.20(+0.47%) |
Aug 15, 2022 | 42.10 | 42.38 | 41.93 | 42.15 | 2,475,417 | -0.18(-0.43%) |
Aug 12, 2022 | 41.95 | 42.35 | 41.69 | 42.33 | 4,019,743 | +0.57(+1.36%) |
Aug 11, 2022 | 41.99 | 42.19 | 41.62 | 41.76 | 3,981,253 | -0.10(-0.24%) |
Aug 10, 2022 | 41.78 | 41.90 | 41.49 | 41.86 | 7,066,034 | +0.83(+2.02%) |
Aug 09, 2022 | 40.90 | 41.16 | 40.80 | 41.03 | 5,084,556 | +0.06(+0.15%) |
Aug 08, 2022 | 41.01 | 41.24 | 40.72 | 40.97 | 6,010,582 | +0.03(+0.07%) |
Aug 05, 2022 | 40.94 | 41.19 | 40.84 | 40.94 | 5,328,859 | -0.29(-0.70%) |
Aug 04, 2022 | 41.66 | 41.78 | 41.14 | 41.23 | 6,390,490 | -0.39(-0.94%) |
Aug 03, 2022 | 41.63 | 41.83 | 41.29 | 41.62 | 5,676,803 | +0.16(+0.39%) |
Aug 02, 2022 | 41.10 | 41.78 | 41.03 | 41.46 | 6,410,838 | +0.41(+1.00%) |
Aug 01, 2022 | 40.65 | 41.26 | 40.61 | 41.05 | 5,186,772 | +0.00(+0.00%) |
Jul 29, 2022 | 40.85 | 41.25 | 40.61 | 41.05 | 8,815,970 | -0.11(-0.27%) |
Jul 28, 2022 | 40.26 | 41.42 | 40.04 | 41.16 | 9,092,234 | +0.85(+2.11%) |
Jul 27, 2022 | 40.62 | 41.34 | 39.74 | 40.31 | 18,842,624 | +2.35(+6.19%) |
Jul 26, 2022 | 38.18 | 38.23 | 37.70 | 37.96 | 10,690,103 | -0.04(-0.11%) |
Jul 25, 2022 | 38.11 | 38.24 | 37.72 | 38.00 | 6,280,043 | -0.12(-0.31%) |
Jul 22, 2022 | 38.18 | 38.61 | 37.84 | 38.12 | 4,946,836 | +0.00(+0.00%) |
Jul 21, 2022 | 37.46 | 38.12 | 37.24 | 38.12 | 11,814,671 | +0.84(+2.25%) |
Jul 20, 2022 | 37.56 | 37.81 | 37.04 | 37.28 | 10,868,060 | -0.43(-1.14%) |
Jul 19, 2022 | 37.65 | 37.81 | 37.51 | 37.71 | 9,995,686 | +0.54(+1.45%) |
Jul 18, 2022 | 37.67 | 38.01 | 37.12 | 37.17 | 5,403,713 | -0.38(-1.01%) |
Jul 15, 2022 | 37.28 | 37.59 | 37.09 | 37.55 | 7,124,898 | +0.84(+2.29%) |
Jul 14, 2022 | 36.30 | 36.76 | 36.15 | 36.71 | 5,843,483 | -0.06(-0.16%) |
Jul 13, 2022 | 36.35 | 37.00 | 36.34 | 36.77 | 5,890,766 | -0.11(-0.30%) |
Jul 12, 2022 | 37.39 | 37.80 | 36.70 | 36.88 | 6,163,243 | -0.63(-1.68%) |
Jul 11, 2022 | 37.34 | 37.67 | 37.19 | 37.51 | 4,102,006 | -0.33(-0.87%) |
Jul 08, 2022 | 37.79 | 38.63 | 37.79 | 37.84 | 6,202,298 | -0.01(-0.03%) |
Jul 07, 2022 | 37.60 | 37.97 | 37.32 | 37.85 | 6,992,079 | +0.19(+0.50%) |
Jul 06, 2022 | 38.02 | 38.05 | 37.38 | 37.66 | 5,502,852 | -0.10(-0.26%) |
Jul 05, 2022 | 37.59 | 37.83 | 37.18 | 37.76 | 5,790,090 | -0.25(-0.66%) |