Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.93 | 34.39 | 33.87 | 34.14 | 8,121,892 | +0.36(+1.07%) |
Sep 29, 2022 | 34.45 | 34.45 | 33.58 | 33.78 | 8,110,296 | -0.97(-2.78%) |
Sep 28, 2022 | 34.36 | 34.89 | 34.06 | 34.75 | 7,703,532 | +0.64(+1.89%) |
Sep 27, 2022 | 34.88 | 35.13 | 34.04 | 34.11 | 11,384,582 | -0.46(-1.32%) |
Sep 26, 2022 | 35.31 | 35.34 | 34.19 | 34.56 | 10,574,350 | -0.96(-2.70%) |
Sep 23, 2022 | 35.59 | 35.79 | 35.10 | 35.52 | 7,730,720 | -0.45(-1.24%) |
Sep 22, 2022 | 36.18 | 36.20 | 35.82 | 35.96 | 6,729,082 | -0.34(-0.94%) |
Sep 21, 2022 | 37.14 | 37.37 | 36.29 | 36.31 | 9,718,966 | -0.54(-1.47%) |
Sep 20, 2022 | 37.49 | 37.51 | 36.67 | 36.85 | 6,601,396 | -1.00(-2.63%) |
Sep 19, 2022 | 37.57 | 37.84 | 37.23 | 37.84 | 4,355,394 | -0.07(-0.19%) |
Sep 16, 2022 | 37.61 | 37.94 | 37.46 | 37.91 | 6,434,108 | +0.01(+0.02%) |
Sep 15, 2022 | 38.70 | 38.79 | 37.86 | 37.90 | 6,625,516 | -0.85(-2.18%) |
Sep 14, 2022 | 39.09 | 39.17 | 38.48 | 38.75 | 4,410,337 | -0.48(-1.22%) |
Sep 13, 2022 | 39.99 | 40.14 | 39.09 | 39.23 | 4,405,522 | -1.55(-3.80%) |
Sep 12, 2022 | 40.59 | 40.85 | 40.51 | 40.78 | 2,982,458 | +0.34(+0.84%) |
Sep 09, 2022 | 40.21 | 40.59 | 39.95 | 40.44 | 3,096,050 | +0.39(+0.96%) |
Sep 08, 2022 | 39.71 | 40.17 | 39.60 | 40.06 | 4,794,686 | +0.11(+0.28%) |
Sep 07, 2022 | 39.20 | 40.01 | 39.18 | 39.94 | 4,914,311 | +0.75(+1.92%) |
Sep 06, 2022 | 38.89 | 39.39 | 38.77 | 39.19 | 6,810,244 | +0.40(+1.04%) |
Sep 02, 2022 | 39.79 | 39.88 | 38.70 | 38.79 | 4,162,630 | -0.68(-1.71%) |
Sep 01, 2022 | 39.02 | 39.47 | 38.75 | 39.46 | 5,686,573 | +0.14(+0.36%) |
Aug 31, 2022 | 39.68 | 39.90 | 39.23 | 39.32 | 4,945,286 | -0.14(-0.36%) |
Aug 30, 2022 | 40.11 | 40.18 | 39.34 | 39.46 | 3,766,833 | -0.57(-1.43%) |
Aug 29, 2022 | 40.16 | 40.44 | 39.93 | 40.04 | 2,653,189 | -0.35(-0.86%) |
Aug 26, 2022 | 41.47 | 41.47 | 40.37 | 40.38 | 2,900,784 | -1.05(-2.54%) |
Aug 25, 2022 | 41.00 | 41.45 | 40.83 | 41.44 | 1,824,095 | +0.63(+1.54%) |
Aug 24, 2022 | 40.56 | 41.03 | 40.49 | 40.81 | 3,487,154 | +0.32(+0.79%) |
Aug 23, 2022 | 41.00 | 41.07 | 40.34 | 40.49 | 2,979,933 | -0.62(-1.51%) |
Aug 22, 2022 | 41.66 | 41.69 | 41.07 | 41.11 | 3,650,861 | -0.87(-2.08%) |
Aug 19, 2022 | 42.30 | 42.36 | 41.85 | 41.98 | 3,408,181 | -0.41(-0.98%) |
Aug 18, 2022 | 42.76 | 42.83 | 42.15 | 42.40 | 1,761,228 | -0.29(-0.68%) |
Aug 17, 2022 | 42.41 | 42.94 | 42.39 | 42.69 | 3,545,364 | -0.12(-0.29%) |
Aug 16, 2022 | 42.77 | 43.05 | 42.69 | 42.81 | 3,489,725 | -0.17(-0.39%) |
Aug 15, 2022 | 42.75 | 43.10 | 42.65 | 42.98 | 3,508,786 | +0.19(+0.44%) |
Aug 12, 2022 | 42.34 | 42.82 | 42.27 | 42.79 | 2,546,344 | +0.71(+1.70%) |
Aug 11, 2022 | 42.49 | 42.57 | 41.94 | 42.08 | 2,996,392 | -0.20(-0.47%) |
Aug 10, 2022 | 42.18 | 42.35 | 41.93 | 42.27 | 3,849,641 | +0.56(+1.35%) |
Aug 09, 2022 | 41.53 | 41.71 | 41.29 | 41.71 | 2,520,591 | +0.33(+0.79%) |
Aug 08, 2022 | 41.47 | 41.82 | 41.16 | 41.38 | 4,315,763 | +0.30(+0.73%) |
Aug 05, 2022 | 40.65 | 41.12 | 40.50 | 41.08 | 3,533,572 | +0.13(+0.32%) |
Aug 04, 2022 | 41.00 | 41.11 | 40.69 | 40.95 | 3,444,401 | +0.04(+0.09%) |
Aug 03, 2022 | 41.00 | 41.31 | 40.90 | 40.91 | 3,414,312 | +0.17(+0.42%) |
Aug 02, 2022 | 41.32 | 41.41 | 40.71 | 40.74 | 3,700,833 | -0.55(-1.32%) |
Aug 01, 2022 | 41.47 | 41.57 | 41.13 | 41.29 | 4,366,570 | -0.38(-0.90%) |
Jul 29, 2022 | 41.51 | 41.85 | 41.33 | 41.66 | 3,749,745 | +0.16(+0.39%) |
Jul 28, 2022 | 40.45 | 41.56 | 40.29 | 41.50 | 5,721,300 | +1.48(+3.69%) |
Jul 27, 2022 | 39.87 | 40.11 | 39.56 | 40.03 | 5,487,298 | +0.22(+0.54%) |
Jul 26, 2022 | 39.77 | 40.07 | 39.66 | 39.81 | 3,199,614 | +0.08(+0.19%) |
Jul 25, 2022 | 39.71 | 39.98 | 39.52 | 39.74 | 3,332,733 | +0.03(+0.07%) |
Jul 22, 2022 | 39.62 | 39.94 | 39.41 | 39.71 | 4,035,749 | +0.30(+0.76%) |
Jul 21, 2022 | 39.07 | 39.42 | 38.74 | 39.41 | 5,580,609 | +0.40(+1.04%) |
Jul 20, 2022 | 39.10 | 39.56 | 38.88 | 39.00 | 3,863,611 | -0.20(-0.50%) |
Jul 19, 2022 | 38.51 | 39.27 | 38.44 | 39.20 | 3,634,343 | +1.05(+2.76%) |
Jul 18, 2022 | 38.80 | 38.81 | 38.01 | 38.15 | 4,460,199 | -0.38(-0.98%) |
Jul 15, 2022 | 38.38 | 38.75 | 38.18 | 38.52 | 3,327,612 | +0.61(+1.61%) |
Jul 14, 2022 | 37.62 | 38.08 | 37.58 | 37.91 | 4,582,518 | -0.38(-0.98%) |
Jul 13, 2022 | 38.05 | 38.61 | 37.81 | 38.29 | 5,656,092 | -0.21(-0.54%) |
Jul 12, 2022 | 38.52 | 38.92 | 38.22 | 38.50 | 4,234,000 | -0.24(-0.63%) |
Jul 11, 2022 | 38.63 | 38.85 | 38.36 | 38.74 | 3,955,518 | +0.00(+0.00%) |
Jul 08, 2022 | 38.77 | 39.00 | 38.54 | 38.74 | 3,264,794 | -0.18(-0.46%) |
Jul 07, 2022 | 39.08 | 39.31 | 38.79 | 38.92 | 3,213,382 | +0.03(+0.07%) |
Jul 06, 2022 | 39.08 | 39.43 | 38.79 | 38.89 | 6,243,364 | -0.03(-0.07%) |
Jul 05, 2022 | 38.69 | 38.92 | 37.97 | 38.92 | 4,856,622 | -0.16(-0.41%) |