Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.75 | 33.35 | 32.52 | 32.59 | 3,188,583 | -0.02(-0.06%) |
Sep 29, 2022 | 33.08 | 33.32 | 32.25 | 32.61 | 4,930,918 | -1.05(-3.12%) |
Sep 28, 2022 | 32.92 | 33.76 | 32.92 | 33.66 | 3,048,820 | +0.54(+1.64%) |
Sep 27, 2022 | 33.68 | 34.03 | 32.96 | 33.12 | 3,466,511 | +0.02(+0.06%) |
Sep 26, 2022 | 33.45 | 34.02 | 33.04 | 33.10 | 3,786,098 | -0.78(-2.31%) |
Sep 23, 2022 | 34.02 | 34.49 | 33.20 | 33.88 | 3,020,747 | -0.72(-2.09%) |
Sep 22, 2022 | 34.86 | 35.18 | 34.53 | 34.61 | 2,692,658 | -0.48(-1.36%) |
Sep 21, 2022 | 35.47 | 36.07 | 35.06 | 35.08 | 2,655,531 | -0.16(-0.46%) |
Sep 20, 2022 | 35.67 | 35.74 | 35.03 | 35.25 | 2,727,568 | -0.83(-2.30%) |
Sep 19, 2022 | 35.66 | 36.23 | 35.46 | 36.08 | 2,914,857 | -0.13(-0.37%) |
Sep 16, 2022 | 35.48 | 36.37 | 35.23 | 36.21 | 6,204,585 | +0.30(+0.82%) |
Sep 15, 2022 | 36.08 | 36.36 | 35.57 | 35.91 | 3,639,870 | -0.46(-1.26%) |
Sep 14, 2022 | 36.70 | 36.87 | 36.06 | 36.37 | 3,425,419 | -0.16(-0.44%) |
Sep 13, 2022 | 37.46 | 37.68 | 36.38 | 36.53 | 4,108,334 | -1.91(-4.96%) |
Sep 12, 2022 | 38.16 | 38.88 | 38.16 | 38.44 | 2,737,897 | +0.49(+1.28%) |
Sep 09, 2022 | 37.08 | 38.10 | 37.08 | 37.95 | 3,255,061 | +1.23(+3.35%) |
Sep 08, 2022 | 35.88 | 36.73 | 35.71 | 36.72 | 4,082,948 | +0.50(+1.37%) |
Sep 07, 2022 | 35.46 | 36.39 | 35.04 | 36.23 | 3,743,678 | +0.66(+1.85%) |
Sep 06, 2022 | 36.07 | 36.07 | 35.09 | 35.57 | 4,187,620 | -0.48(-1.32%) |
Sep 02, 2022 | 36.53 | 36.70 | 35.73 | 36.05 | 3,588,012 | +0.13(+0.37%) |
Sep 01, 2022 | 36.18 | 36.28 | 35.38 | 35.91 | 4,506,206 | -0.61(-1.67%) |
Aug 31, 2022 | 37.34 | 37.79 | 36.42 | 36.52 | 7,142,814 | -1.34(-3.53%) |
Aug 30, 2022 | 38.95 | 39.43 | 37.86 | 37.86 | 4,842,950 | -0.86(-2.22%) |
Aug 29, 2022 | 39.02 | 40.42 | 38.65 | 38.72 | 6,619,875 | -0.80(-2.03%) |
Aug 26, 2022 | 43.75 | 43.75 | 39.28 | 39.52 | 13,024,496 | -6.17(-13.51%) |
Aug 25, 2022 | 45.20 | 45.80 | 44.98 | 45.69 | 3,964,664 | +1.22(+2.75%) |
Aug 24, 2022 | 44.65 | 45.05 | 44.06 | 44.47 | 2,075,954 | -0.31(-0.68%) |
Aug 23, 2022 | 44.45 | 45.61 | 44.45 | 44.78 | 2,871,714 | +0.10(+0.21%) |
Aug 22, 2022 | 44.81 | 45.04 | 44.40 | 44.68 | 3,022,211 | -0.79(-1.74%) |
Aug 19, 2022 | 45.95 | 46.05 | 45.15 | 45.47 | 2,225,678 | -1.21(-2.60%) |
Aug 18, 2022 | 46.23 | 46.77 | 45.61 | 46.68 | 2,251,159 | +1.06(+2.32%) |
Aug 17, 2022 | 46.05 | 46.05 | 45.00 | 45.62 | 2,187,764 | -0.72(-1.56%) |
Aug 16, 2022 | 46.08 | 46.97 | 45.94 | 46.35 | 2,366,338 | +0.28(+0.60%) |
Aug 15, 2022 | 45.83 | 46.45 | 45.77 | 46.07 | 2,367,576 | +0.08(+0.17%) |
Aug 12, 2022 | 45.69 | 46.06 | 45.45 | 46.00 | 2,083,351 | +0.59(+1.30%) |
Aug 11, 2022 | 45.22 | 46.25 | 45.14 | 45.40 | 2,455,862 | +0.35(+0.78%) |
Aug 10, 2022 | 43.88 | 45.06 | 43.77 | 45.05 | 2,062,368 | +2.04(+4.75%) |
Aug 09, 2022 | 43.23 | 43.33 | 42.51 | 43.01 | 2,901,260 | -0.34(-0.79%) |
Aug 08, 2022 | 43.53 | 44.30 | 43.12 | 43.35 | 2,957,840 | +0.04(+0.09%) |
Aug 05, 2022 | 41.84 | 43.34 | 41.78 | 43.32 | 3,377,172 | +1.15(+2.74%) |
Aug 04, 2022 | 42.44 | 42.44 | 41.54 | 42.16 | 3,304,539 | -0.24(-0.56%) |
Aug 03, 2022 | 42.17 | 42.80 | 41.43 | 42.40 | 3,205,067 | +0.18(+0.43%) |
Aug 02, 2022 | 42.92 | 43.15 | 42.09 | 42.22 | 2,350,587 | -1.11(-2.55%) |
Aug 01, 2022 | 42.71 | 43.63 | 42.53 | 43.33 | 1,894,807 | +0.34(+0.80%) |
Jul 29, 2022 | 42.46 | 43.01 | 41.99 | 42.98 | 2,223,910 | +0.53(+1.26%) |
Jul 28, 2022 | 42.19 | 42.80 | 41.86 | 42.45 | 1,704,302 | +0.20(+0.47%) |
Jul 27, 2022 | 41.58 | 42.43 | 41.37 | 42.25 | 1,980,330 | +0.82(+1.98%) |
Jul 26, 2022 | 41.83 | 42.09 | 41.28 | 41.43 | 2,420,935 | -0.40(-0.96%) |
Jul 25, 2022 | 41.64 | 42.24 | 41.24 | 41.83 | 2,371,619 | +0.49(+1.18%) |
Jul 22, 2022 | 42.24 | 42.54 | 41.20 | 41.34 | 3,528,053 | -1.25(-2.93%) |
Jul 21, 2022 | 42.07 | 42.67 | 41.72 | 42.59 | 2,282,539 | +0.46(+1.09%) |
Jul 20, 2022 | 41.97 | 42.64 | 41.47 | 42.13 | 2,682,736 | +0.12(+0.30%) |
Jul 19, 2022 | 41.03 | 42.10 | 41.03 | 42.01 | 2,433,684 | +1.40(+3.45%) |
Jul 18, 2022 | 41.64 | 41.78 | 40.51 | 40.61 | 2,306,266 | -0.53(-1.29%) |
Jul 15, 2022 | 40.76 | 41.15 | 40.35 | 41.14 | 2,333,490 | +0.72(+1.78%) |
Jul 14, 2022 | 40.34 | 40.52 | 39.13 | 40.42 | 3,776,781 | -0.42(-1.02%) |
Jul 13, 2022 | 40.23 | 41.25 | 40.14 | 40.83 | 3,787,131 | +0.09(+0.21%) |
Jul 12, 2022 | 40.16 | 41.36 | 40.11 | 40.75 | 4,773,379 | +0.54(+1.34%) |
Jul 11, 2022 | 40.13 | 40.74 | 40.05 | 40.21 | 2,536,692 | -0.42(-1.03%) |
Jul 08, 2022 | 40.14 | 40.93 | 39.87 | 40.63 | 3,502,197 | -0.02(-0.05%) |
Jul 07, 2022 | 40.43 | 41.15 | 40.36 | 40.64 | 3,151,967 | +0.70(+1.75%) |
Jul 06, 2022 | 40.38 | 40.81 | 39.31 | 39.94 | 3,893,574 | -0.89(-2.18%) |
Jul 05, 2022 | 39.76 | 40.90 | 39.35 | 40.83 | 4,080,011 | +0.38(+0.94%) |