Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.89 | 37.25 | 36.60 | 36.64 | 1,397,577 | -0.16(-0.43%) |
Sep 29, 2022 | 36.70 | 36.83 | 36.34 | 36.80 | 1,343,530 | -0.50(-1.34%) |
Sep 28, 2022 | 36.52 | 37.40 | 36.46 | 37.29 | 1,582,141 | +1.16(+3.22%) |
Sep 27, 2022 | 36.60 | 36.74 | 36.05 | 36.13 | 1,327,681 | -0.04(-0.11%) |
Sep 26, 2022 | 36.29 | 36.50 | 35.94 | 36.17 | 1,486,668 | -0.68(-1.83%) |
Sep 23, 2022 | 37.15 | 37.20 | 36.57 | 36.84 | 1,145,839 | -0.74(-1.98%) |
Sep 22, 2022 | 37.73 | 37.77 | 37.28 | 37.59 | 890,720 | -0.46(-1.21%) |
Sep 21, 2022 | 38.53 | 38.76 | 38.04 | 38.05 | 1,016,708 | -0.54(-1.39%) |
Sep 20, 2022 | 38.70 | 38.80 | 38.40 | 38.59 | 635,872 | -0.61(-1.55%) |
Sep 19, 2022 | 38.81 | 39.25 | 38.81 | 39.19 | 549,845 | -0.04(-0.10%) |
Sep 16, 2022 | 39.37 | 39.47 | 39.00 | 39.23 | 865,342 | -0.44(-1.11%) |
Sep 15, 2022 | 39.82 | 40.11 | 39.66 | 39.67 | 1,001,738 | -0.23(-0.56%) |
Sep 14, 2022 | 39.88 | 40.07 | 39.66 | 39.90 | 1,627,616 | -0.23(-0.56%) |
Sep 13, 2022 | 40.64 | 40.84 | 40.09 | 40.12 | 787,369 | -1.07(-2.59%) |
Sep 12, 2022 | 41.16 | 41.39 | 41.13 | 41.19 | 560,844 | +0.42(+1.03%) |
Sep 09, 2022 | 40.53 | 40.80 | 40.47 | 40.77 | 550,292 | +1.07(+2.69%) |
Sep 08, 2022 | 39.17 | 39.70 | 39.10 | 39.70 | 689,635 | +0.05(+0.12%) |
Sep 07, 2022 | 39.06 | 39.65 | 39.05 | 39.65 | 558,481 | +0.50(+1.27%) |
Sep 06, 2022 | 39.54 | 39.58 | 39.09 | 39.15 | 665,748 | +0.01(+0.03%) |
Sep 02, 2022 | 39.49 | 39.86 | 39.05 | 39.14 | 917,483 | -0.10(-0.25%) |
Sep 01, 2022 | 39.15 | 39.29 | 38.73 | 39.24 | 1,111,921 | -0.49(-1.23%) |
Aug 31, 2022 | 40.03 | 40.16 | 39.73 | 39.73 | 1,128,378 | -0.25(-0.64%) |
Aug 30, 2022 | 40.44 | 40.50 | 39.96 | 39.99 | 592,895 | -0.44(-1.09%) |
Aug 29, 2022 | 40.40 | 40.59 | 40.32 | 40.43 | 769,609 | +0.04(+0.10%) |
Aug 26, 2022 | 41.35 | 41.43 | 40.36 | 40.39 | 1,083,623 | -1.10(-2.64%) |
Aug 25, 2022 | 41.01 | 41.48 | 40.93 | 41.48 | 393,458 | +0.56(+1.36%) |
Aug 24, 2022 | 40.78 | 41.08 | 40.75 | 40.92 | 462,192 | +0.11(+0.26%) |
Aug 23, 2022 | 40.77 | 41.10 | 40.67 | 40.82 | 938,409 | -0.38(-0.93%) |
Aug 22, 2022 | 41.51 | 41.57 | 41.10 | 41.20 | 694,125 | -0.70(-1.68%) |
Aug 19, 2022 | 42.05 | 42.09 | 41.77 | 41.90 | 524,658 | -0.22(-0.51%) |
Aug 18, 2022 | 42.23 | 42.24 | 42.02 | 42.12 | 400,713 | -0.05(-0.12%) |
Aug 17, 2022 | 42.11 | 42.37 | 41.94 | 42.17 | 812,400 | -0.25(-0.60%) |
Aug 16, 2022 | 42.11 | 42.45 | 42.09 | 42.42 | 585,473 | -0.52(-1.21%) |
Aug 15, 2022 | 42.87 | 42.96 | 42.77 | 42.94 | 447,776 | -0.11(-0.25%) |
Aug 12, 2022 | 42.80 | 43.06 | 42.70 | 43.05 | 1,005,348 | +0.21(+0.48%) |
Aug 11, 2022 | 43.02 | 43.17 | 42.78 | 42.84 | 667,183 | +0.06(+0.14%) |
Aug 10, 2022 | 42.77 | 42.90 | 42.68 | 42.78 | 466,778 | +0.79(+1.89%) |
Aug 09, 2022 | 42.25 | 42.29 | 41.97 | 41.99 | 500,742 | -0.16(-0.37%) |
Aug 08, 2022 | 42.33 | 42.57 | 42.06 | 42.15 | 750,658 | +0.21(+0.49%) |
Aug 05, 2022 | 41.87 | 42.03 | 41.67 | 41.94 | 536,214 | -0.50(-1.18%) |
Aug 04, 2022 | 42.17 | 42.50 | 42.16 | 42.44 | 613,557 | +0.34(+0.81%) |
Aug 03, 2022 | 41.99 | 42.17 | 41.81 | 42.10 | 936,236 | +0.24(+0.58%) |
Aug 02, 2022 | 42.14 | 42.29 | 41.85 | 41.85 | 1,082,581 | -0.68(-1.59%) |
Aug 01, 2022 | 42.56 | 42.57 | 42.32 | 42.53 | 1,489,948 | -0.02(-0.05%) |
Jul 29, 2022 | 42.25 | 42.57 | 42.15 | 42.55 | 1,351,495 | +0.39(+0.93%) |
Jul 28, 2022 | 41.79 | 42.26 | 41.67 | 42.16 | 911,739 | +0.33(+0.80%) |
Jul 27, 2022 | 41.54 | 41.84 | 41.25 | 41.82 | 1,368,605 | +0.47(+1.14%) |
Jul 26, 2022 | 41.54 | 41.62 | 41.35 | 41.35 | 609,051 | -0.23(-0.54%) |
Jul 25, 2022 | 41.57 | 41.65 | 41.46 | 41.58 | 472,980 | +0.20(+0.47%) |
Jul 22, 2022 | 41.58 | 41.83 | 41.22 | 41.38 | 669,994 | -0.12(-0.28%) |
Jul 21, 2022 | 40.94 | 41.54 | 40.86 | 41.50 | 823,417 | +0.63(+1.53%) |
Jul 20, 2022 | 41.16 | 41.18 | 40.75 | 40.88 | 913,535 | -0.45(-1.09%) |
Jul 19, 2022 | 41.19 | 41.37 | 41.13 | 41.33 | 1,026,613 | +1.12(+2.77%) |
Jul 18, 2022 | 40.77 | 40.82 | 40.13 | 40.21 | 1,002,963 | -0.17(-0.41%) |
Jul 15, 2022 | 39.93 | 40.38 | 39.83 | 40.38 | 1,143,430 | +0.68(+1.73%) |
Jul 14, 2022 | 39.40 | 39.72 | 39.17 | 39.69 | 1,832,437 | -0.46(-1.15%) |
Jul 13, 2022 | 39.77 | 40.26 | 39.72 | 40.15 | 921,376 | -0.17(-0.41%) |
Jul 12, 2022 | 40.20 | 40.59 | 40.20 | 40.32 | 1,186,011 | +0.01(+0.02%) |
Jul 11, 2022 | 40.23 | 40.55 | 40.14 | 40.31 | 949,153 | -0.20(-0.48%) |
Jul 08, 2022 | 40.34 | 40.70 | 40.23 | 40.50 | 938,001 | -0.02(-0.05%) |
Jul 07, 2022 | 40.40 | 40.57 | 40.37 | 40.52 | 886,326 | +0.20(+0.49%) |
Jul 06, 2022 | 40.18 | 40.42 | 40.06 | 40.33 | 978,197 | +0.15(+0.37%) |
Jul 05, 2022 | 39.79 | 40.19 | 39.67 | 40.18 | 1,057,444 | -0.50(-1.23%) |