Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.14 | 37.17 | 35.91 | 36.11 | 2,463,670 | +0.15(+0.42%) |
Sep 29, 2022 | 36.81 | 36.92 | 35.54 | 35.96 | 3,440,945 | -1.39(-3.71%) |
Sep 28, 2022 | 36.79 | 37.55 | 36.69 | 37.35 | 3,519,396 | +0.70(+1.90%) |
Sep 27, 2022 | 38.12 | 38.38 | 36.55 | 36.65 | 3,069,325 | -1.03(-2.74%) |
Sep 26, 2022 | 38.39 | 38.83 | 37.40 | 37.68 | 2,345,040 | -1.01(-2.60%) |
Sep 23, 2022 | 39.59 | 39.63 | 38.40 | 38.69 | 3,324,439 | -1.55(-3.84%) |
Sep 22, 2022 | 40.98 | 41.20 | 40.15 | 40.23 | 1,752,229 | -0.78(-1.89%) |
Sep 21, 2022 | 41.96 | 42.25 | 40.99 | 41.01 | 1,627,159 | -0.87(-2.07%) |
Sep 20, 2022 | 42.33 | 42.48 | 41.53 | 41.88 | 1,524,882 | -0.85(-1.98%) |
Sep 19, 2022 | 41.94 | 42.78 | 41.84 | 42.72 | 1,218,951 | +0.31(+0.73%) |
Sep 16, 2022 | 42.56 | 42.69 | 41.98 | 42.41 | 1,170,752 | -0.68(-1.58%) |
Sep 15, 2022 | 43.52 | 44.19 | 43.04 | 43.09 | 1,486,350 | -0.82(-1.87%) |
Sep 14, 2022 | 43.61 | 44.32 | 43.54 | 43.92 | 1,029,754 | +0.30(+0.69%) |
Sep 13, 2022 | 44.26 | 44.45 | 43.46 | 43.62 | 1,569,635 | -1.71(-3.78%) |
Sep 12, 2022 | 44.75 | 45.43 | 44.75 | 45.33 | 1,818,986 | +0.91(+2.05%) |
Sep 09, 2022 | 44.09 | 44.52 | 43.91 | 44.42 | 1,568,416 | +0.77(+1.76%) |
Sep 08, 2022 | 42.18 | 43.68 | 42.00 | 43.65 | 1,559,154 | +1.08(+2.53%) |
Sep 07, 2022 | 41.70 | 42.64 | 41.48 | 42.57 | 1,334,746 | +0.86(+2.05%) |
Sep 06, 2022 | 42.04 | 42.22 | 41.09 | 41.72 | 1,605,313 | -0.29(-0.69%) |
Sep 02, 2022 | 42.41 | 42.88 | 41.76 | 42.01 | 1,709,069 | +0.08(+0.19%) |
Sep 01, 2022 | 42.11 | 42.26 | 41.17 | 41.93 | 1,830,547 | -0.56(-1.31%) |
Aug 31, 2022 | 42.88 | 43.39 | 42.46 | 42.48 | 1,421,565 | -0.43(-1.01%) |
Aug 30, 2022 | 43.58 | 43.89 | 42.80 | 42.92 | 1,411,458 | -0.39(-0.91%) |
Aug 29, 2022 | 43.00 | 43.57 | 42.87 | 43.31 | 1,345,251 | +0.04(+0.10%) |
Aug 26, 2022 | 45.15 | 45.28 | 43.22 | 43.27 | 1,791,497 | -2.06(-4.54%) |
Aug 25, 2022 | 45.10 | 45.48 | 44.95 | 45.33 | 1,144,840 | +0.43(+0.96%) |
Aug 24, 2022 | 44.66 | 45.33 | 44.60 | 44.89 | 842,854 | -0.05(-0.12%) |
Aug 23, 2022 | 44.97 | 45.40 | 44.65 | 44.95 | 1,173,356 | +0.06(+0.14%) |
Aug 22, 2022 | 44.60 | 45.02 | 44.31 | 44.89 | 1,830,299 | -0.55(-1.22%) |
Aug 19, 2022 | 45.95 | 45.95 | 45.02 | 45.44 | 1,009,488 | -0.71(-1.54%) |
Aug 18, 2022 | 46.18 | 46.43 | 45.92 | 46.15 | 1,160,838 | -0.03(-0.06%) |
Aug 17, 2022 | 46.06 | 46.52 | 45.69 | 46.18 | 1,205,843 | -0.51(-1.09%) |
Aug 16, 2022 | 46.64 | 46.88 | 46.21 | 46.69 | 1,442,349 | -0.08(-0.17%) |
Aug 15, 2022 | 46.59 | 47.13 | 46.53 | 46.77 | 1,248,280 | -0.49(-1.04%) |
Aug 12, 2022 | 47.46 | 47.49 | 46.87 | 47.26 | 1,738,082 | +0.14(+0.30%) |
Aug 11, 2022 | 46.88 | 47.58 | 46.43 | 47.12 | 2,613,388 | +0.52(+1.11%) |
Aug 10, 2022 | 45.08 | 46.74 | 44.85 | 46.60 | 2,643,971 | +2.44(+5.52%) |
Aug 09, 2022 | 43.99 | 44.25 | 43.70 | 44.16 | 1,709,304 | -0.04(-0.08%) |
Aug 08, 2022 | 44.22 | 44.76 | 44.10 | 44.20 | 1,473,877 | +0.34(+0.78%) |
Aug 05, 2022 | 43.67 | 43.93 | 43.23 | 43.86 | 1,163,226 | -0.37(-0.84%) |
Aug 04, 2022 | 43.87 | 44.23 | 43.62 | 44.23 | 1,016,112 | +0.48(+1.09%) |
Aug 03, 2022 | 43.59 | 43.91 | 43.17 | 43.75 | 1,120,444 | +0.66(+1.53%) |
Aug 02, 2022 | 43.49 | 43.54 | 42.95 | 43.09 | 1,642,331 | -0.55(-1.25%) |
Aug 01, 2022 | 43.22 | 43.89 | 42.95 | 43.64 | 1,631,890 | -0.04(-0.10%) |
Jul 29, 2022 | 43.42 | 44.08 | 43.19 | 43.68 | 1,590,074 | +0.34(+0.79%) |
Jul 28, 2022 | 42.49 | 43.50 | 42.16 | 43.34 | 1,870,292 | +0.78(+1.84%) |
Jul 27, 2022 | 42.01 | 42.91 | 41.94 | 42.55 | 1,776,565 | +0.90(+2.15%) |
Jul 26, 2022 | 42.16 | 42.29 | 41.38 | 41.66 | 1,521,751 | -0.80(-1.89%) |
Jul 25, 2022 | 42.36 | 42.55 | 42.01 | 42.46 | 1,886,332 | +0.23(+0.54%) |
Jul 22, 2022 | 42.29 | 42.72 | 41.79 | 42.23 | 1,914,568 | -0.04(-0.08%) |
Jul 21, 2022 | 41.79 | 42.29 | 41.45 | 42.26 | 1,494,951 | +0.42(+1.01%) |
Jul 20, 2022 | 40.96 | 42.07 | 40.96 | 41.84 | 1,313,876 | +0.63(+1.54%) |
Jul 19, 2022 | 40.14 | 41.44 | 39.97 | 41.21 | 1,989,603 | +1.65(+4.16%) |
Jul 18, 2022 | 39.93 | 40.26 | 39.49 | 39.56 | 1,090,885 | +0.19(+0.49%) |
Jul 15, 2022 | 38.63 | 39.39 | 38.12 | 39.37 | 1,526,930 | +1.34(+3.52%) |
Jul 14, 2022 | 38.13 | 38.34 | 37.13 | 38.03 | 1,969,970 | -0.81(-2.08%) |
Jul 13, 2022 | 38.72 | 39.19 | 38.17 | 38.84 | 1,459,998 | -0.64(-1.63%) |
Jul 12, 2022 | 38.80 | 39.87 | 38.80 | 39.48 | 1,396,165 | +0.37(+0.94%) |
Jul 11, 2022 | 39.55 | 39.70 | 38.96 | 39.11 | 1,187,771 | -0.86(-2.16%) |
Jul 08, 2022 | 40.04 | 40.33 | 39.63 | 39.98 | 1,368,915 | -0.35(-0.87%) |
Jul 07, 2022 | 39.62 | 40.40 | 39.61 | 40.33 | 1,289,417 | +1.09(+2.78%) |
Jul 06, 2022 | 39.48 | 39.65 | 38.73 | 39.24 | 2,058,520 | -0.24(-0.60%) |
Jul 05, 2022 | 38.87 | 39.52 | 38.31 | 39.48 | 2,155,994 | -0.13(-0.33%) |