Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.62 | 35.06 | 34.54 | 34.58 | 30,202,478 | -0.17(-0.49%) |
Sep 29, 2022 | 34.66 | 34.76 | 34.25 | 34.75 | 29,381,138 | -0.44(-1.24%) |
Sep 28, 2022 | 34.38 | 35.30 | 34.25 | 35.19 | 29,865,268 | +0.77(+2.24%) |
Sep 27, 2022 | 34.79 | 34.97 | 34.21 | 34.42 | 33,097,112 | -0.21(-0.60%) |
Sep 26, 2022 | 34.87 | 35.14 | 34.46 | 34.63 | 34,037,636 | -0.56(-1.59%) |
Sep 23, 2022 | 35.61 | 35.61 | 34.92 | 35.19 | 33,448,142 | -1.19(-3.27%) |
Sep 22, 2022 | 36.67 | 36.72 | 36.23 | 36.38 | 30,214,150 | -0.17(-0.47%) |
Sep 21, 2022 | 37.02 | 37.31 | 36.53 | 36.55 | 19,707,160 | -0.48(-1.28%) |
Sep 20, 2022 | 37.16 | 37.20 | 36.79 | 37.02 | 23,708,692 | -0.63(-1.67%) |
Sep 19, 2022 | 37.10 | 37.69 | 36.97 | 37.65 | 19,193,756 | +0.14(+0.38%) |
Sep 16, 2022 | 37.41 | 37.65 | 37.31 | 37.51 | 19,246,326 | -0.25(-0.65%) |
Sep 15, 2022 | 37.80 | 38.15 | 37.67 | 37.76 | 21,772,608 | -0.37(-0.97%) |
Sep 14, 2022 | 38.11 | 38.28 | 37.90 | 38.13 | 13,100,369 | +0.17(+0.45%) |
Sep 13, 2022 | 38.57 | 38.78 | 37.92 | 37.95 | 14,889,018 | -1.35(-3.43%) |
Sep 12, 2022 | 39.25 | 39.47 | 39.20 | 39.30 | 16,193,450 | +0.49(+1.27%) |
Sep 09, 2022 | 38.53 | 38.82 | 38.39 | 38.81 | 13,156,608 | +0.98(+2.58%) |
Sep 08, 2022 | 37.39 | 37.86 | 37.31 | 37.83 | 15,896,977 | +0.06(+0.15%) |
Sep 07, 2022 | 37.13 | 37.78 | 37.13 | 37.77 | 20,097,176 | +0.32(+0.86%) |
Sep 06, 2022 | 37.72 | 37.79 | 37.34 | 37.45 | 23,696,152 | -0.16(-0.43%) |
Sep 02, 2022 | 38.12 | 38.41 | 37.49 | 37.61 | 19,705,132 | -0.24(-0.63%) |
Sep 01, 2022 | 37.84 | 37.88 | 37.44 | 37.85 | 31,583,392 | -0.51(-1.33%) |
Aug 31, 2022 | 38.64 | 38.76 | 38.35 | 38.36 | 18,143,012 | -0.23(-0.59%) |
Aug 30, 2022 | 39.16 | 39.23 | 38.51 | 38.59 | 25,868,216 | -0.32(-0.83%) |
Aug 29, 2022 | 38.85 | 39.08 | 38.79 | 38.91 | 16,423,211 | -0.09(-0.24%) |
Aug 26, 2022 | 40.06 | 40.13 | 38.98 | 39.01 | 12,805,215 | -1.06(-2.65%) |
Aug 25, 2022 | 39.74 | 40.07 | 39.66 | 40.07 | 10,195,596 | +0.46(+1.17%) |
Aug 24, 2022 | 39.42 | 39.74 | 39.35 | 39.60 | 11,550,450 | +0.05(+0.12%) |
Aug 23, 2022 | 39.42 | 39.84 | 39.37 | 39.56 | 14,319,402 | +0.08(+0.19%) |
Aug 22, 2022 | 39.70 | 39.76 | 39.39 | 39.48 | 12,781,351 | -0.64(-1.61%) |
Aug 19, 2022 | 40.34 | 40.36 | 40.05 | 40.13 | 11,453,187 | -0.61(-1.49%) |
Aug 18, 2022 | 40.81 | 40.85 | 40.60 | 40.73 | 15,006,728 | -0.13(-0.32%) |
Aug 17, 2022 | 40.78 | 41.08 | 40.64 | 40.87 | 18,082,824 | -0.35(-0.85%) |
Aug 16, 2022 | 40.97 | 41.28 | 40.96 | 41.22 | 10,439,950 | +0.04(+0.09%) |
Aug 15, 2022 | 41.07 | 41.23 | 41.01 | 41.18 | 13,361,831 | -0.29(-0.71%) |
Aug 12, 2022 | 41.18 | 41.47 | 41.09 | 41.47 | 8,309,093 | +0.34(+0.83%) |
Aug 11, 2022 | 41.35 | 41.47 | 41.07 | 41.13 | 13,691,638 | +0.00(+0.00%) |
Aug 10, 2022 | 41.04 | 41.25 | 40.88 | 41.13 | 12,099,446 | +0.96(+2.38%) |
Aug 09, 2022 | 40.41 | 40.46 | 40.12 | 40.17 | 14,490,059 | -0.25(-0.61%) |
Aug 08, 2022 | 40.60 | 40.77 | 40.35 | 40.42 | 21,901,148 | +0.12(+0.31%) |
Aug 05, 2022 | 40.04 | 40.34 | 40.01 | 40.30 | 13,899,065 | -0.28(-0.70%) |
Aug 04, 2022 | 40.45 | 40.64 | 40.40 | 40.58 | 10,656,169 | +0.20(+0.49%) |
Aug 03, 2022 | 40.29 | 40.45 | 40.07 | 40.38 | 8,426,477 | +0.28(+0.71%) |
Aug 02, 2022 | 40.42 | 40.54 | 40.10 | 40.10 | 12,140,797 | -0.64(-1.56%) |
Aug 01, 2022 | 40.70 | 40.92 | 40.55 | 40.73 | 14,269,019 | +0.00(+0.00%) |
Jul 29, 2022 | 40.21 | 40.75 | 40.15 | 40.73 | 11,716,598 | +0.54(+1.34%) |
Jul 28, 2022 | 39.92 | 40.25 | 39.68 | 40.19 | 15,693,056 | +0.26(+0.64%) |
Jul 27, 2022 | 39.42 | 40.00 | 39.30 | 39.94 | 14,312,779 | +0.89(+2.28%) |
Jul 26, 2022 | 39.24 | 39.35 | 39.05 | 39.05 | 12,950,193 | -0.54(-1.37%) |
Jul 25, 2022 | 39.58 | 39.63 | 39.38 | 39.59 | 15,677,792 | +0.32(+0.82%) |
Jul 22, 2022 | 39.52 | 39.76 | 39.11 | 39.26 | 12,792,047 | -0.13(-0.34%) |
Jul 21, 2022 | 38.91 | 39.42 | 38.86 | 39.40 | 15,622,356 | +0.44(+1.12%) |
Jul 20, 2022 | 39.05 | 39.17 | 38.77 | 38.96 | 18,532,986 | -0.19(-0.48%) |
Jul 19, 2022 | 38.83 | 39.18 | 38.79 | 39.15 | 18,751,384 | +0.99(+2.58%) |
Jul 18, 2022 | 38.46 | 38.61 | 38.10 | 38.16 | 22,771,592 | +0.24(+0.62%) |
Jul 15, 2022 | 37.61 | 37.95 | 37.47 | 37.93 | 28,641,320 | +0.57(+1.52%) |
Jul 14, 2022 | 37.13 | 37.41 | 36.81 | 37.36 | 34,245,840 | -0.56(-1.48%) |
Jul 13, 2022 | 37.48 | 38.10 | 37.44 | 37.92 | 19,146,686 | -0.05(-0.12%) |
Jul 12, 2022 | 37.94 | 38.25 | 37.86 | 37.96 | 16,169,893 | -0.04(-0.10%) |
Jul 11, 2022 | 38.17 | 38.24 | 37.96 | 38.00 | 18,712,144 | -0.64(-1.67%) |
Jul 08, 2022 | 38.48 | 38.77 | 38.33 | 38.65 | 14,796,028 | +0.09(+0.25%) |
Jul 07, 2022 | 38.27 | 38.58 | 38.27 | 38.55 | 17,437,860 | +0.62(+1.62%) |
Jul 06, 2022 | 37.89 | 38.03 | 37.61 | 37.94 | 19,474,174 | +0.00(+0.00%) |
Jul 05, 2022 | 37.60 | 37.94 | 37.38 | 37.94 | 24,352,214 | -0.83(-2.15%) |