Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 25,890,548 | +1.10(+2.57%) |
Sep 29, 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 8,712,974 | -0.51(-1.18%) |
Sep 28, 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 13,317,827 | +1.16(+2.76%) |
Sep 27, 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 8,293,523 | +0.57(+1.37%) |
Sep 26, 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 23,914,364 | -0.06(-0.14%) |
Sep 23, 2022 | 41.48 | 41.77 | 40.84 | 41.58 | 9,139,138 | +0.18(+0.43%) |
Sep 22, 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 5,867,161 | +0.13(+0.31%) |
Sep 21, 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 7,622,075 | -0.41(-0.98%) |
Sep 20, 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 7,228,572 | +0.02(+0.05%) |
Sep 19, 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 7,218,203 | +0.21(+0.51%) |
Sep 16, 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 26,522,446 | -0.69(-1.64%) |
Sep 15, 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 9,250,381 | +0.24(+0.57%) |
Sep 14, 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 8,103,262 | +0.16(+0.38%) |
Sep 13, 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 14,314,842 | +0.33(+0.80%) |
Sep 12, 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 7,905,186 | -0.78(-1.85%) |
Sep 09, 2022 | 41.88 | 42.30 | 41.51 | 42.19 | 7,422,762 | +0.34(+0.81%) |
Sep 08, 2022 | 41.00 | 42.17 | 40.98 | 41.85 | 11,827,286 | +0.65(+1.58%) |
Sep 07, 2022 | 39.30 | 41.25 | 39.30 | 41.20 | 18,283,846 | +2.55(+6.60%) |
Sep 06, 2022 | 38.62 | 39.09 | 38.06 | 38.65 | 11,272,230 | +0.02(+0.05%) |
Sep 02, 2022 | 38.86 | 39.01 | 38.29 | 38.63 | 7,925,518 | +0.01(+0.03%) |
Sep 01, 2022 | 38.64 | 38.92 | 38.44 | 38.62 | 8,647,033 | -0.13(-0.34%) |
Aug 31, 2022 | 39.98 | 40.05 | 38.59 | 38.75 | 16,860,578 | -0.57(-1.45%) |
Aug 30, 2022 | 39.87 | 40.09 | 39.07 | 39.32 | 9,615,737 | -0.72(-1.80%) |
Aug 29, 2022 | 40.22 | 40.59 | 39.99 | 40.04 | 6,693,896 | -0.42(-1.04%) |
Aug 26, 2022 | 41.15 | 41.20 | 40.23 | 40.46 | 10,144,144 | -0.59(-1.44%) |
Aug 25, 2022 | 40.50 | 41.49 | 40.17 | 41.05 | 10,367,671 | +0.26(+0.64%) |
Aug 24, 2022 | 39.28 | 40.99 | 38.77 | 40.79 | 17,119,160 | +0.93(+2.33%) |
Aug 23, 2022 | 41.36 | 41.94 | 39.85 | 39.86 | 26,011,442 | -3.15(-7.32%) |
Aug 22, 2022 | 43.50 | 43.66 | 42.81 | 43.01 | 7,903,236 | -0.98(-2.23%) |
Aug 19, 2022 | 43.52 | 44.01 | 43.35 | 43.99 | 8,103,547 | +0.13(+0.30%) |
Aug 18, 2022 | 44.12 | 44.44 | 43.81 | 43.86 | 6,287,834 | -0.13(-0.30%) |
Aug 17, 2022 | 44.25 | 44.51 | 43.85 | 43.99 | 6,107,410 | -0.41(-0.92%) |
Aug 16, 2022 | 44.34 | 45.00 | 44.24 | 44.40 | 7,925,802 | -0.10(-0.22%) |
Aug 15, 2022 | 44.19 | 44.77 | 43.96 | 44.50 | 8,953,484 | +0.24(+0.54%) |
Aug 12, 2022 | 44.01 | 44.60 | 43.93 | 44.26 | 7,857,463 | +0.32(+0.73%) |
Aug 11, 2022 | 44.37 | 44.63 | 43.63 | 43.94 | 7,325,327 | -0.49(-1.10%) |
Aug 10, 2022 | 44.52 | 44.65 | 43.83 | 44.43 | 14,492,639 | +1.60(+3.74%) |
Aug 09, 2022 | 42.78 | 43.12 | 42.60 | 42.83 | 8,305,864 | -0.11(-0.26%) |
Aug 08, 2022 | 42.94 | 43.55 | 42.87 | 42.94 | 8,189,508 | +0.42(+0.99%) |
Aug 05, 2022 | 40.81 | 42.66 | 40.60 | 42.52 | 16,048,305 | +1.46(+3.56%) |
Aug 04, 2022 | 41.00 | 41.23 | 40.55 | 41.06 | 6,151,756 | +0.06(+0.15%) |
Aug 03, 2022 | 41.00 | 41.39 | 40.89 | 41.00 | 9,346,984 | +0.02(+0.05%) |
Aug 02, 2022 | 40.75 | 41.27 | 40.65 | 40.98 | 5,243,168 | +0.09(+0.22%) |
Aug 01, 2022 | 41.12 | 41.35 | 40.46 | 40.89 | 14,089,576 | -0.72(-1.73%) |
Jul 29, 2022 | 40.80 | 41.78 | 40.75 | 41.61 | 11,787,742 | +0.72(+1.76%) |
Jul 28, 2022 | 39.76 | 40.90 | 39.58 | 40.89 | 10,147,327 | +1.04(+2.61%) |
Jul 27, 2022 | 39.58 | 40.11 | 39.13 | 39.85 | 11,596,254 | +0.51(+1.30%) |
Jul 26, 2022 | 39.08 | 39.53 | 38.89 | 39.34 | 12,630,344 | +0.10(+0.25%) |
Jul 25, 2022 | 39.23 | 39.60 | 38.74 | 39.24 | 10,498,418 | -0.60(-1.51%) |
Jul 22, 2022 | 38.90 | 40.18 | 38.71 | 39.84 | 25,211,884 | +0.32(+0.81%) |
Jul 21, 2022 | 39.50 | 40.10 | 39.12 | 39.52 | 11,401,961 | -0.08(-0.20%) |
Jul 20, 2022 | 39.56 | 40.01 | 38.82 | 39.60 | 13,944,429 | +0.11(+0.28%) |
Jul 19, 2022 | 38.51 | 40.50 | 38.50 | 39.49 | 37,473,544 | +1.08(+2.81%) |
Jul 18, 2022 | 37.58 | 38.76 | 37.34 | 38.41 | 15,169,499 | +0.67(+1.78%) |
Jul 15, 2022 | 36.62 | 37.77 | 36.27 | 37.74 | 14,809,340 | +1.45(+4.00%) |
Jul 14, 2022 | 36.59 | 37.10 | 36.19 | 36.29 | 18,933,852 | -0.46(-1.25%) |
Jul 13, 2022 | 34.95 | 37.16 | 34.80 | 36.75 | 50,196,840 | +2.69(+7.90%) |
Jul 12, 2022 | 32.76 | 34.39 | 32.52 | 34.06 | 29,451,696 | +1.41(+4.32%) |
Jul 11, 2022 | 34.60 | 34.90 | 32.55 | 32.65 | 67,163,264 | -4.16(-11.30%) |
Jul 08, 2022 | 37.51 | 37.55 | 36.80 | 36.81 | 29,823,020 | -1.98(-5.10%) |
Jul 07, 2022 | 38.32 | 39.51 | 38.32 | 38.79 | 13,129,738 | +0.58(+1.52%) |
Jul 06, 2022 | 38.21 | 38.45 | 37.74 | 38.21 | 4,867,946 | -0.17(-0.44%) |
Jul 05, 2022 | 38.18 | 38.64 | 37.25 | 38.38 | 8,158,607 | +0.15(+0.39%) |