Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.24 | 35.51 | 34.70 | 34.80 | 10,353,140 | -0.27(-0.77%) |
Sep 29, 2022 | 36.62 | 36.66 | 34.72 | 35.07 | 15,105,256 | -1.79(-4.86%) |
Sep 28, 2022 | 37.50 | 37.65 | 36.81 | 36.86 | 11,134,256 | -0.44(-1.17%) |
Sep 27, 2022 | 37.83 | 38.08 | 36.90 | 37.30 | 8,939,875 | -0.40(-1.06%) |
Sep 26, 2022 | 38.71 | 38.73 | 37.32 | 37.69 | 6,645,563 | -1.01(-2.62%) |
Sep 23, 2022 | 38.24 | 38.91 | 37.91 | 38.71 | 9,341,524 | -0.01(-0.02%) |
Sep 22, 2022 | 39.07 | 39.12 | 38.53 | 38.72 | 6,989,398 | -0.39(-1.00%) |
Sep 21, 2022 | 39.96 | 40.28 | 39.08 | 39.11 | 6,901,994 | -0.63(-1.59%) |
Sep 20, 2022 | 39.93 | 40.10 | 39.61 | 39.74 | 6,933,899 | -0.57(-1.41%) |
Sep 19, 2022 | 39.89 | 40.31 | 39.73 | 40.30 | 6,981,027 | +0.17(+0.42%) |
Sep 16, 2022 | 40.16 | 40.32 | 39.77 | 40.14 | 13,990,230 | -0.03(-0.07%) |
Sep 15, 2022 | 40.95 | 40.96 | 40.04 | 40.17 | 6,181,307 | -1.03(-2.50%) |
Sep 14, 2022 | 40.91 | 41.53 | 40.89 | 41.20 | 7,182,919 | +0.31(+0.75%) |
Sep 13, 2022 | 42.39 | 42.48 | 40.70 | 40.89 | 8,557,223 | -1.94(-4.53%) |
Sep 12, 2022 | 42.67 | 42.91 | 42.36 | 42.83 | 8,180,745 | +0.25(+0.59%) |
Sep 09, 2022 | 42.52 | 42.85 | 42.20 | 42.58 | 6,972,483 | +0.44(+1.04%) |
Sep 08, 2022 | 41.67 | 42.43 | 41.62 | 42.14 | 7,762,524 | +0.24(+0.58%) |
Sep 07, 2022 | 41.04 | 42.26 | 40.97 | 41.90 | 10,997,265 | +1.13(+2.78%) |
Sep 06, 2022 | 41.07 | 41.72 | 40.68 | 40.77 | 5,992,877 | -0.18(-0.43%) |
Sep 02, 2022 | 41.54 | 42.05 | 40.86 | 40.95 | 7,428,896 | -0.34(-0.83%) |
Sep 01, 2022 | 40.61 | 41.41 | 40.61 | 41.29 | 5,812,240 | +0.50(+1.23%) |
Aug 31, 2022 | 40.91 | 41.51 | 40.78 | 40.79 | 9,000,687 | -0.14(-0.34%) |
Aug 30, 2022 | 41.77 | 41.90 | 40.76 | 40.93 | 4,882,345 | -0.87(-2.09%) |
Aug 29, 2022 | 41.22 | 42.14 | 41.09 | 41.80 | 5,434,555 | +0.27(+0.65%) |
Aug 26, 2022 | 42.79 | 42.86 | 41.49 | 41.53 | 8,162,138 | -1.03(-2.42%) |
Aug 25, 2022 | 42.43 | 42.67 | 42.06 | 42.56 | 8,036,460 | +0.31(+0.73%) |
Aug 24, 2022 | 41.76 | 42.30 | 41.73 | 42.26 | 9,116,366 | +0.39(+0.93%) |
Aug 23, 2022 | 42.05 | 42.13 | 41.53 | 41.87 | 7,708,562 | -0.26(-0.62%) |
Aug 22, 2022 | 42.67 | 42.76 | 42.00 | 42.13 | 4,207,951 | -0.73(-1.71%) |
Aug 19, 2022 | 42.97 | 43.18 | 42.77 | 42.86 | 7,797,119 | -0.16(-0.37%) |
Aug 18, 2022 | 43.03 | 43.39 | 42.85 | 43.02 | 7,369,295 | +0.06(+0.13%) |
Aug 17, 2022 | 43.12 | 43.23 | 42.72 | 42.96 | 5,987,149 | -0.41(-0.94%) |
Aug 16, 2022 | 43.33 | 43.87 | 43.26 | 43.37 | 5,502,187 | -0.01(-0.02%) |
Aug 15, 2022 | 42.76 | 43.43 | 42.75 | 43.38 | 4,946,998 | +0.49(+1.15%) |
Aug 12, 2022 | 42.26 | 42.97 | 42.26 | 42.89 | 5,245,534 | +0.75(+1.78%) |
Aug 11, 2022 | 42.04 | 42.69 | 41.89 | 42.14 | 4,608,354 | +0.16(+0.37%) |
Aug 10, 2022 | 42.01 | 42.12 | 41.35 | 41.98 | 5,407,154 | +0.12(+0.29%) |
Aug 09, 2022 | 41.61 | 42.02 | 41.46 | 41.86 | 5,337,009 | +0.39(+0.93%) |
Aug 08, 2022 | 41.83 | 41.98 | 41.22 | 41.47 | 4,334,011 | +0.19(+0.47%) |
Aug 05, 2022 | 41.49 | 42.04 | 39.92 | 41.28 | 12,611,348 | -0.27(-0.64%) |
Aug 04, 2022 | 41.02 | 41.83 | 40.97 | 41.55 | 7,529,493 | +0.69(+1.69%) |
Aug 03, 2022 | 40.82 | 41.48 | 40.53 | 40.86 | 11,597,425 | -1.40(-3.32%) |
Aug 02, 2022 | 42.67 | 42.89 | 42.18 | 42.26 | 5,748,525 | -0.26(-0.61%) |
Aug 01, 2022 | 42.79 | 42.97 | 41.97 | 42.51 | 6,164,905 | -0.35(-0.82%) |
Jul 29, 2022 | 42.43 | 43.10 | 42.43 | 42.87 | 4,969,419 | +0.20(+0.48%) |
Jul 28, 2022 | 41.52 | 42.69 | 41.32 | 42.66 | 8,864,619 | +1.67(+4.07%) |
Jul 27, 2022 | 41.07 | 41.19 | 40.58 | 40.99 | 7,922,820 | -0.22(-0.54%) |
Jul 26, 2022 | 41.15 | 41.46 | 40.89 | 41.21 | 5,049,430 | +0.26(+0.63%) |
Jul 25, 2022 | 40.66 | 41.09 | 40.46 | 40.96 | 3,862,957 | +0.37(+0.91%) |
Jul 22, 2022 | 40.09 | 40.66 | 40.08 | 40.59 | 4,469,277 | +0.70(+1.76%) |
Jul 21, 2022 | 39.80 | 39.91 | 39.40 | 39.89 | 6,724,214 | +0.15(+0.37%) |
Jul 20, 2022 | 40.48 | 40.68 | 39.73 | 39.74 | 9,498,924 | -0.55(-1.37%) |
Jul 19, 2022 | 40.77 | 40.89 | 40.22 | 40.29 | 7,814,326 | -0.06(-0.14%) |
Jul 18, 2022 | 40.85 | 41.05 | 40.33 | 40.35 | 3,979,508 | -0.43(-1.06%) |
Jul 15, 2022 | 40.86 | 41.12 | 40.23 | 40.78 | 5,320,052 | +0.07(+0.18%) |
Jul 14, 2022 | 39.55 | 40.77 | 39.41 | 40.71 | 4,883,943 | +0.51(+1.26%) |
Jul 13, 2022 | 40.27 | 40.81 | 40.08 | 40.20 | 5,309,049 | -0.58(-1.42%) |
Jul 12, 2022 | 40.92 | 41.46 | 40.57 | 40.78 | 4,335,301 | -0.18(-0.45%) |
Jul 11, 2022 | 40.79 | 41.07 | 40.33 | 40.97 | 4,173,450 | +0.13(+0.32%) |
Jul 08, 2022 | 41.09 | 41.21 | 40.57 | 40.84 | 3,744,003 | -0.09(-0.23%) |
Jul 07, 2022 | 41.32 | 41.61 | 40.89 | 40.93 | 4,939,334 | +0.12(+0.29%) |
Jul 06, 2022 | 40.70 | 41.22 | 40.15 | 40.81 | 5,006,077 | +0.59(+1.47%) |
Jul 05, 2022 | 42.27 | 42.32 | 39.41 | 40.22 | 8,746,870 | -2.26(-5.32%) |