Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.47 | 38.83 | 37.81 | 37.85 | 29,582,080 | -0.54(-1.40%) |
Sep 29, 2022 | 38.84 | 38.89 | 37.99 | 38.39 | 20,605,252 | -0.73(-1.86%) |
Sep 28, 2022 | 38.65 | 39.33 | 38.41 | 39.11 | 24,538,362 | +0.78(+2.02%) |
Sep 27, 2022 | 38.93 | 39.23 | 38.06 | 38.34 | 15,884,276 | -0.06(-0.15%) |
Sep 26, 2022 | 38.47 | 38.97 | 38.20 | 38.40 | 23,985,348 | -0.08(-0.20%) |
Sep 23, 2022 | 39.03 | 39.03 | 37.96 | 38.47 | 20,152,502 | -0.46(-1.19%) |
Sep 22, 2022 | 39.11 | 39.31 | 38.93 | 38.94 | 17,640,242 | -0.42(-1.06%) |
Sep 21, 2022 | 40.04 | 40.56 | 39.33 | 39.35 | 22,629,834 | -0.94(-2.32%) |
Sep 20, 2022 | 40.70 | 40.70 | 39.99 | 40.29 | 18,414,804 | -0.68(-1.66%) |
Sep 19, 2022 | 40.59 | 41.10 | 40.46 | 40.97 | 14,444,385 | +0.00(+0.00%) |
Sep 16, 2022 | 40.79 | 41.23 | 40.48 | 40.97 | 34,556,048 | +0.01(+0.02%) |
Sep 15, 2022 | 41.45 | 41.51 | 40.77 | 40.96 | 19,213,024 | -0.63(-1.52%) |
Sep 14, 2022 | 41.67 | 41.89 | 41.22 | 41.59 | 29,122,424 | -0.14(-0.34%) |
Sep 13, 2022 | 43.26 | 43.44 | 41.65 | 41.74 | 24,338,514 | -2.17(-4.94%) |
Sep 12, 2022 | 43.63 | 44.21 | 43.50 | 43.90 | 18,942,038 | +0.60(+1.38%) |
Sep 09, 2022 | 43.20 | 43.42 | 42.95 | 43.31 | 16,381,136 | +0.38(+0.88%) |
Sep 08, 2022 | 42.35 | 43.02 | 42.22 | 42.93 | 15,040,998 | +0.33(+0.78%) |
Sep 07, 2022 | 42.34 | 42.73 | 41.96 | 42.60 | 19,337,640 | +0.52(+1.24%) |
Sep 06, 2022 | 42.26 | 42.38 | 41.61 | 42.08 | 15,183,087 | -0.11(-0.27%) |
Sep 02, 2022 | 43.25 | 43.45 | 41.89 | 42.19 | 15,582,316 | -0.66(-1.55%) |
Sep 01, 2022 | 42.17 | 42.90 | 42.01 | 42.85 | 17,158,706 | +0.54(+1.27%) |
Aug 31, 2022 | 43.32 | 43.36 | 42.19 | 42.31 | 24,321,450 | -0.49(-1.15%) |
Aug 30, 2022 | 43.29 | 43.40 | 42.54 | 42.80 | 15,091,006 | -0.44(-1.03%) |
Aug 29, 2022 | 43.26 | 43.52 | 43.04 | 43.25 | 14,202,878 | -0.17(-0.39%) |
Aug 26, 2022 | 44.55 | 44.73 | 43.41 | 43.42 | 21,465,176 | -1.31(-2.92%) |
Aug 25, 2022 | 44.71 | 44.88 | 44.32 | 44.73 | 24,349,894 | +0.19(+0.43%) |
Aug 24, 2022 | 44.56 | 44.85 | 44.35 | 44.54 | 15,796,276 | -0.32(-0.72%) |
Aug 23, 2022 | 45.03 | 45.45 | 44.84 | 44.86 | 14,553,120 | -0.28(-0.63%) |
Aug 22, 2022 | 45.86 | 45.89 | 44.96 | 45.14 | 21,701,944 | -0.94(-2.03%) |
Aug 19, 2022 | 46.37 | 46.80 | 45.92 | 46.08 | 24,446,248 | -0.63(-1.36%) |
Aug 18, 2022 | 47.11 | 47.31 | 46.47 | 46.71 | 42,269,500 | +2.56(+5.81%) |
Aug 17, 2022 | 43.86 | 44.56 | 43.74 | 44.15 | 29,443,222 | -0.10(-0.24%) |
Aug 16, 2022 | 44.06 | 44.48 | 43.94 | 44.25 | 22,354,312 | +0.17(+0.39%) |
Aug 15, 2022 | 43.89 | 44.11 | 43.55 | 44.08 | 16,400,077 | -0.02(-0.04%) |
Aug 12, 2022 | 43.61 | 44.10 | 43.50 | 44.10 | 17,932,816 | +0.67(+1.55%) |
Aug 11, 2022 | 43.63 | 43.93 | 43.31 | 43.43 | 16,750,747 | -0.11(-0.26%) |
Aug 10, 2022 | 43.25 | 43.58 | 42.98 | 43.54 | 20,011,734 | +1.04(+2.45%) |
Aug 09, 2022 | 42.72 | 42.75 | 42.32 | 42.50 | 13,555,926 | -0.09(-0.22%) |
Aug 08, 2022 | 43.04 | 43.07 | 42.44 | 42.60 | 16,346,083 | +0.01(+0.02%) |
Aug 05, 2022 | 42.49 | 42.64 | 42.14 | 42.59 | 20,645,134 | -0.35(-0.82%) |
Aug 04, 2022 | 43.43 | 43.46 | 42.58 | 42.94 | 16,116,751 | -0.31(-0.72%) |
Aug 03, 2022 | 42.48 | 43.35 | 42.38 | 43.25 | 15,793,193 | +0.75(+1.76%) |
Aug 02, 2022 | 43.07 | 43.24 | 42.49 | 42.50 | 15,858,973 | -0.34(-0.80%) |
Aug 01, 2022 | 42.63 | 42.98 | 42.35 | 42.84 | 14,958,494 | -0.09(-0.20%) |
Jul 29, 2022 | 42.68 | 43.04 | 42.42 | 42.93 | 25,055,572 | -0.24(-0.55%) |
Jul 28, 2022 | 42.46 | 43.40 | 42.30 | 43.16 | 18,575,636 | +0.93(+2.20%) |
Jul 27, 2022 | 41.81 | 42.38 | 41.47 | 42.24 | 23,632,446 | +0.77(+1.85%) |
Jul 26, 2022 | 41.98 | 42.14 | 41.40 | 41.47 | 20,615,722 | -0.48(-1.15%) |
Jul 25, 2022 | 42.26 | 42.26 | 41.74 | 41.95 | 13,682,866 | -0.11(-0.27%) |
Jul 22, 2022 | 42.37 | 42.50 | 41.87 | 42.07 | 15,699,868 | -0.11(-0.27%) |
Jul 21, 2022 | 41.91 | 42.28 | 41.70 | 42.18 | 16,237,848 | +0.43(+1.02%) |
Jul 20, 2022 | 41.71 | 41.93 | 41.31 | 41.75 | 16,486,445 | +0.09(+0.23%) |
Jul 19, 2022 | 40.52 | 41.72 | 40.35 | 41.66 | 24,156,446 | +1.35(+3.36%) |
Jul 18, 2022 | 40.97 | 40.99 | 40.12 | 40.31 | 17,693,456 | -0.44(-1.09%) |
Jul 15, 2022 | 40.21 | 40.81 | 40.21 | 40.75 | 21,029,748 | +0.70(+1.75%) |
Jul 14, 2022 | 39.54 | 40.18 | 39.12 | 40.05 | 18,322,114 | -0.35(-0.87%) |
Jul 13, 2022 | 39.60 | 40.73 | 39.55 | 40.40 | 17,809,666 | -0.15(-0.37%) |
Jul 12, 2022 | 41.23 | 41.47 | 40.36 | 40.55 | 18,372,916 | -0.37(-0.90%) |
Jul 11, 2022 | 41.01 | 41.33 | 40.75 | 40.92 | 16,147,637 | -0.13(-0.32%) |
Jul 08, 2022 | 40.71 | 41.26 | 40.63 | 41.05 | 12,499,476 | +0.16(+0.39%) |
Jul 07, 2022 | 40.57 | 41.03 | 40.51 | 40.89 | 23,572,022 | +0.50(+1.24%) |
Jul 06, 2022 | 39.85 | 40.62 | 39.75 | 40.39 | 18,229,940 | +0.69(+1.74%) |
Jul 05, 2022 | 39.29 | 39.71 | 38.62 | 39.70 | 25,841,686 | -0.25(-0.62%) |