Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.55 | 38.12 | 37.20 | 37.57 | 1,249,232 | -0.26(-0.68%) |
Sep 29, 2022 | 37.64 | 37.89 | 36.89 | 37.83 | 919,085 | -0.11(-0.28%) |
Sep 28, 2022 | 36.57 | 38.08 | 36.40 | 37.94 | 1,072,982 | +1.67(+4.61%) |
Sep 27, 2022 | 36.44 | 36.97 | 36.07 | 36.26 | 1,182,855 | +0.44(+1.23%) |
Sep 26, 2022 | 36.53 | 37.03 | 35.81 | 35.82 | 1,089,689 | -0.99(-2.69%) |
Sep 23, 2022 | 37.97 | 37.98 | 36.46 | 36.81 | 1,279,493 | -2.62(-6.65%) |
Sep 22, 2022 | 40.31 | 40.53 | 39.42 | 39.44 | 1,061,813 | -0.28(-0.71%) |
Sep 21, 2022 | 40.94 | 41.09 | 39.72 | 39.72 | 1,062,263 | -0.59(-1.47%) |
Sep 20, 2022 | 40.37 | 40.54 | 39.89 | 40.31 | 1,137,862 | -0.33(-0.81%) |
Sep 19, 2022 | 39.52 | 40.68 | 39.45 | 40.65 | 725,918 | +0.05(+0.12%) |
Sep 16, 2022 | 41.25 | 41.32 | 40.00 | 40.60 | 889,139 | -0.90(-2.16%) |
Sep 15, 2022 | 41.83 | 42.06 | 41.30 | 41.49 | 835,902 | -1.11(-2.61%) |
Sep 14, 2022 | 41.72 | 42.89 | 41.72 | 42.61 | 862,310 | +1.31(+3.18%) |
Sep 13, 2022 | 41.77 | 42.34 | 41.12 | 41.30 | 1,062,329 | -1.04(-2.45%) |
Sep 12, 2022 | 42.16 | 42.70 | 41.77 | 42.33 | 907,952 | +0.76(+1.82%) |
Sep 09, 2022 | 41.35 | 41.80 | 41.02 | 41.58 | 791,056 | +0.93(+2.28%) |
Sep 08, 2022 | 40.54 | 40.84 | 40.14 | 40.65 | 1,248,314 | +0.24(+0.58%) |
Sep 07, 2022 | 39.91 | 40.55 | 39.55 | 40.42 | 1,223,488 | -0.29(-0.72%) |
Sep 06, 2022 | 41.52 | 41.58 | 40.56 | 40.71 | 1,360,098 | -0.42(-1.03%) |
Sep 02, 2022 | 41.34 | 41.60 | 40.79 | 41.14 | 989,023 | +0.74(+1.82%) |
Sep 01, 2022 | 40.79 | 40.87 | 39.85 | 40.40 | 1,539,732 | -0.96(-2.33%) |
Aug 31, 2022 | 40.87 | 41.99 | 40.53 | 41.36 | 1,429,582 | -0.24(-0.57%) |
Aug 30, 2022 | 42.41 | 42.41 | 41.28 | 41.60 | 1,138,512 | -1.48(-3.44%) |
Aug 29, 2022 | 42.48 | 43.66 | 42.33 | 43.08 | 915,245 | +0.58(+1.35%) |
Aug 26, 2022 | 42.95 | 43.42 | 42.37 | 42.50 | 705,985 | -0.52(-1.21%) |
Aug 25, 2022 | 42.97 | 43.20 | 42.63 | 43.02 | 613,959 | +0.35(+0.82%) |
Aug 24, 2022 | 42.09 | 42.73 | 41.94 | 42.67 | 515,609 | +0.59(+1.41%) |
Aug 23, 2022 | 41.40 | 42.49 | 41.40 | 42.08 | 851,345 | +1.30(+3.19%) |
Aug 22, 2022 | 40.43 | 41.03 | 39.88 | 40.78 | 835,560 | -0.05(-0.12%) |
Aug 19, 2022 | 40.78 | 41.09 | 40.57 | 40.82 | 1,090,964 | -0.15(-0.37%) |
Aug 18, 2022 | 40.23 | 41.01 | 40.23 | 40.98 | 817,142 | +1.09(+2.72%) |
Aug 17, 2022 | 39.49 | 40.25 | 39.35 | 39.89 | 880,294 | +0.30(+0.76%) |
Aug 16, 2022 | 39.75 | 40.17 | 39.36 | 39.59 | 990,456 | -0.09(-0.24%) |
Aug 15, 2022 | 39.10 | 39.89 | 38.64 | 39.68 | 762,578 | -0.72(-1.78%) |
Aug 12, 2022 | 39.80 | 40.42 | 39.64 | 40.40 | 757,678 | +0.36(+0.90%) |
Aug 11, 2022 | 39.46 | 40.36 | 39.37 | 40.04 | 1,086,673 | +1.29(+3.34%) |
Aug 10, 2022 | 38.53 | 38.96 | 37.77 | 38.75 | 718,872 | +0.38(+0.98%) |
Aug 09, 2022 | 38.15 | 38.80 | 38.15 | 38.37 | 655,336 | +0.67(+1.78%) |
Aug 08, 2022 | 37.56 | 38.08 | 37.56 | 37.70 | 790,966 | +0.15(+0.40%) |
Aug 05, 2022 | 36.39 | 37.86 | 36.31 | 37.55 | 865,363 | +0.75(+2.03%) |
Aug 04, 2022 | 37.87 | 37.97 | 36.66 | 36.80 | 1,467,069 | -1.30(-3.42%) |
Aug 03, 2022 | 39.33 | 39.37 | 37.80 | 38.11 | 1,001,336 | -0.99(-2.53%) |
Aug 02, 2022 | 39.13 | 39.49 | 38.71 | 39.10 | 1,014,379 | -0.05(-0.12%) |
Aug 01, 2022 | 39.28 | 39.41 | 38.66 | 39.14 | 1,020,858 | -0.85(-2.12%) |
Jul 29, 2022 | 39.06 | 40.11 | 38.99 | 39.99 | 1,012,980 | +1.63(+4.26%) |
Jul 28, 2022 | 38.58 | 38.83 | 37.69 | 38.36 | 1,029,377 | +0.27(+0.72%) |
Jul 27, 2022 | 37.42 | 38.27 | 37.10 | 38.09 | 1,160,159 | +0.93(+2.52%) |
Jul 26, 2022 | 37.90 | 38.02 | 36.88 | 37.15 | 1,248,283 | -0.26(-0.71%) |
Jul 25, 2022 | 36.45 | 37.45 | 36.11 | 37.42 | 2,014,457 | +1.37(+3.80%) |
Jul 22, 2022 | 36.53 | 36.91 | 35.85 | 36.05 | 3,880,329 | -0.38(-1.04%) |
Jul 21, 2022 | 36.04 | 36.44 | 35.35 | 36.43 | 16,214,533 | -0.57(-1.53%) |
Jul 20, 2022 | 36.20 | 37.15 | 36.02 | 36.99 | 944,357 | +0.48(+1.32%) |
Jul 19, 2022 | 35.39 | 36.59 | 35.36 | 36.51 | 1,212,068 | +1.14(+3.23%) |
Jul 18, 2022 | 35.40 | 35.92 | 35.24 | 35.37 | 921,495 | +0.75(+2.15%) |
Jul 15, 2022 | 34.73 | 34.74 | 33.97 | 34.62 | 1,251,734 | +0.58(+1.69%) |
Jul 14, 2022 | 33.57 | 34.08 | 32.98 | 34.05 | 1,689,704 | -0.60(-1.74%) |
Jul 13, 2022 | 34.25 | 35.32 | 34.19 | 34.65 | 1,887,748 | +0.01(+0.03%) |
Jul 12, 2022 | 34.52 | 34.87 | 34.05 | 34.64 | 1,482,392 | -0.73(-2.05%) |
Jul 11, 2022 | 35.32 | 35.71 | 34.91 | 35.37 | 1,146,641 | -0.39(-1.08%) |
Jul 08, 2022 | 36.17 | 36.25 | 35.24 | 35.76 | 1,305,706 | +0.04(+0.11%) |
Jul 07, 2022 | 35.24 | 36.02 | 35.23 | 35.72 | 2,053,783 | +1.36(+3.96%) |
Jul 06, 2022 | 34.59 | 35.26 | 33.38 | 34.36 | 2,027,136 | -0.64(-1.83%) |
Jul 05, 2022 | 35.71 | 35.78 | 34.22 | 35.00 | 1,778,366 | -1.45(-3.99%) |