Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.24 | 39.66 | 38.62 | 38.67 | 7,267,990 | -0.38(-0.98%) |
Sep 29, 2022 | 38.84 | 39.37 | 38.63 | 39.05 | 5,844,194 | -0.25(-0.63%) |
Sep 28, 2022 | 38.69 | 39.56 | 38.38 | 39.30 | 7,770,610 | +1.07(+2.81%) |
Sep 27, 2022 | 38.77 | 39.05 | 37.80 | 38.23 | 6,205,583 | -0.34(-0.88%) |
Sep 26, 2022 | 38.97 | 39.47 | 38.43 | 38.57 | 7,370,942 | -0.82(-2.07%) |
Sep 23, 2022 | 39.31 | 39.62 | 38.67 | 39.38 | 8,059,781 | -0.41(-1.03%) |
Sep 22, 2022 | 41.05 | 41.15 | 39.71 | 39.79 | 5,853,733 | -1.07(-2.61%) |
Sep 21, 2022 | 42.05 | 42.22 | 40.85 | 40.86 | 5,752,653 | -1.15(-2.73%) |
Sep 20, 2022 | 42.29 | 42.45 | 41.70 | 42.00 | 4,645,879 | -0.62(-1.46%) |
Sep 19, 2022 | 41.75 | 42.68 | 41.65 | 42.63 | 10,485,223 | +0.33(+0.78%) |
Sep 16, 2022 | 42.40 | 42.84 | 41.91 | 42.30 | 19,441,844 | -0.44(-1.04%) |
Sep 15, 2022 | 42.23 | 43.18 | 42.08 | 42.74 | 5,938,552 | +0.68(+1.63%) |
Sep 14, 2022 | 42.05 | 42.45 | 41.43 | 42.06 | 6,166,751 | +0.21(+0.51%) |
Sep 13, 2022 | 43.17 | 43.27 | 41.78 | 41.84 | 8,353,653 | -2.16(-4.91%) |
Sep 12, 2022 | 43.50 | 44.24 | 43.40 | 44.00 | 6,275,911 | +0.94(+2.19%) |
Sep 09, 2022 | 42.97 | 43.27 | 42.86 | 43.06 | 4,582,968 | +0.38(+0.90%) |
Sep 08, 2022 | 41.67 | 42.71 | 41.41 | 42.68 | 5,322,751 | +0.84(+2.02%) |
Sep 07, 2022 | 40.66 | 42.02 | 40.52 | 41.83 | 4,934,803 | +0.96(+2.35%) |
Sep 06, 2022 | 41.52 | 41.52 | 40.40 | 40.88 | 6,667,194 | -0.42(-1.01%) |
Sep 02, 2022 | 42.17 | 42.51 | 41.03 | 41.29 | 5,641,893 | -0.34(-0.81%) |
Sep 01, 2022 | 41.69 | 41.77 | 41.04 | 41.63 | 6,174,447 | +0.03(+0.06%) |
Aug 31, 2022 | 42.23 | 42.40 | 41.57 | 41.60 | 9,077,192 | -0.49(-1.16%) |
Aug 30, 2022 | 42.87 | 43.10 | 41.98 | 42.09 | 5,984,124 | -0.49(-1.15%) |
Aug 29, 2022 | 42.55 | 42.98 | 42.31 | 42.58 | 5,460,882 | -0.22(-0.52%) |
Aug 26, 2022 | 44.21 | 44.39 | 42.79 | 42.80 | 5,067,186 | -1.28(-2.90%) |
Aug 25, 2022 | 43.62 | 44.26 | 43.46 | 44.08 | 2,837,115 | +0.46(+1.06%) |
Aug 24, 2022 | 43.61 | 43.92 | 43.39 | 43.62 | 2,865,252 | -0.14(-0.32%) |
Aug 23, 2022 | 43.95 | 44.14 | 43.70 | 43.76 | 3,731,113 | -0.07(-0.16%) |
Aug 22, 2022 | 44.28 | 44.59 | 43.66 | 43.83 | 4,788,641 | -1.14(-2.53%) |
Aug 19, 2022 | 45.43 | 45.53 | 44.66 | 44.97 | 4,402,429 | -0.73(-1.59%) |
Aug 18, 2022 | 45.57 | 45.74 | 45.26 | 45.70 | 3,390,406 | +0.22(+0.49%) |
Aug 17, 2022 | 45.58 | 45.88 | 45.31 | 45.48 | 4,604,890 | -0.72(-1.56%) |
Aug 16, 2022 | 45.57 | 46.38 | 45.47 | 46.20 | 3,783,559 | +0.52(+1.15%) |
Aug 15, 2022 | 45.39 | 45.82 | 45.21 | 45.67 | 4,655,263 | -0.29(-0.64%) |
Aug 12, 2022 | 45.56 | 45.98 | 45.21 | 45.96 | 3,954,079 | +0.65(+1.43%) |
Aug 11, 2022 | 45.30 | 45.55 | 45.02 | 45.32 | 3,813,634 | +0.57(+1.27%) |
Aug 10, 2022 | 44.48 | 45.16 | 44.33 | 44.75 | 4,507,756 | +0.98(+2.23%) |
Aug 09, 2022 | 43.90 | 44.00 | 43.40 | 43.77 | 3,905,589 | +0.04(+0.08%) |
Aug 08, 2022 | 44.25 | 44.40 | 43.69 | 43.74 | 4,553,614 | -0.31(-0.70%) |
Aug 05, 2022 | 43.09 | 44.20 | 43.09 | 44.04 | 4,192,269 | +0.73(+1.68%) |
Aug 04, 2022 | 44.19 | 44.37 | 43.18 | 43.32 | 4,989,520 | -0.99(-2.24%) |
Aug 03, 2022 | 43.96 | 44.52 | 43.60 | 44.31 | 5,149,496 | +0.69(+1.57%) |
Aug 02, 2022 | 44.11 | 44.33 | 43.48 | 43.62 | 4,691,062 | -0.60(-1.35%) |
Aug 01, 2022 | 43.91 | 44.52 | 43.56 | 44.22 | 6,922,893 | -0.15(-0.34%) |
Jul 29, 2022 | 43.62 | 44.49 | 43.61 | 44.37 | 7,212,889 | +0.80(+1.84%) |
Jul 28, 2022 | 43.45 | 43.72 | 42.82 | 43.57 | 5,643,320 | +0.01(+0.02%) |
Jul 27, 2022 | 42.80 | 43.90 | 42.63 | 43.56 | 6,163,968 | +0.95(+2.23%) |
Jul 26, 2022 | 42.93 | 43.45 | 42.45 | 42.61 | 5,164,488 | -0.56(-1.30%) |
Jul 25, 2022 | 42.83 | 43.54 | 42.39 | 43.17 | 4,048,634 | +0.85(+2.02%) |
Jul 22, 2022 | 42.60 | 42.84 | 41.95 | 42.32 | 5,273,450 | -0.18(-0.43%) |
Jul 21, 2022 | 42.05 | 42.57 | 41.66 | 42.51 | 5,705,029 | +0.29(+0.69%) |
Jul 20, 2022 | 42.15 | 42.45 | 41.76 | 42.22 | 5,750,122 | -0.26(-0.60%) |
Jul 19, 2022 | 42.84 | 42.84 | 41.41 | 42.47 | 9,233,211 | +1.06(+2.57%) |
Jul 18, 2022 | 42.22 | 42.73 | 41.19 | 41.41 | 7,661,438 | -0.27(-0.65%) |
Jul 15, 2022 | 40.35 | 41.82 | 40.09 | 41.68 | 7,893,561 | +1.94(+4.89%) |
Jul 14, 2022 | 39.68 | 39.91 | 39.28 | 39.74 | 6,909,173 | -0.80(-1.97%) |
Jul 13, 2022 | 40.99 | 41.13 | 40.14 | 40.54 | 5,451,596 | -0.97(-2.33%) |
Jul 12, 2022 | 41.13 | 42.25 | 41.06 | 41.50 | 4,490,737 | -0.17(-0.40%) |
Jul 11, 2022 | 41.52 | 42.01 | 41.37 | 41.67 | 7,590,087 | -0.26(-0.63%) |
Jul 08, 2022 | 42.46 | 42.59 | 41.79 | 41.93 | 4,461,216 | -0.27(-0.65%) |
Jul 07, 2022 | 42.30 | 42.60 | 42.09 | 42.21 | 5,579,654 | +0.32(+0.76%) |
Jul 06, 2022 | 42.55 | 42.81 | 41.71 | 41.89 | 10,010,032 | -0.87(-2.04%) |
Jul 05, 2022 | 41.54 | 42.76 | 41.10 | 42.76 | 5,638,840 | +0.39(+0.91%) |