Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.33 | 32.61 | 31.47 | 31.51 | 16,459,962 | -1.15(-3.52%) |
Sep 29, 2022 | 33.39 | 33.75 | 32.22 | 32.65 | 15,118,749 | -1.95(-5.65%) |
Sep 28, 2022 | 34.12 | 34.85 | 33.73 | 34.61 | 12,269,274 | +0.53(+1.56%) |
Sep 27, 2022 | 34.90 | 35.03 | 33.45 | 34.08 | 13,771,199 | -0.32(-0.94%) |
Sep 26, 2022 | 34.46 | 35.39 | 34.04 | 34.40 | 17,088,162 | -0.43(-1.24%) |
Sep 23, 2022 | 35.81 | 36.05 | 34.20 | 34.83 | 18,220,602 | -1.87(-5.08%) |
Sep 22, 2022 | 37.12 | 37.35 | 36.51 | 36.70 | 13,769,832 | -0.29(-0.80%) |
Sep 21, 2022 | 38.45 | 38.97 | 36.98 | 36.99 | 20,831,052 | -1.35(-3.53%) |
Sep 20, 2022 | 39.50 | 39.86 | 38.19 | 38.35 | 25,869,292 | -2.29(-5.63%) |
Sep 19, 2022 | 38.78 | 40.69 | 38.71 | 40.64 | 13,511,697 | +1.39(+3.55%) |
Sep 16, 2022 | 39.33 | 39.83 | 38.99 | 39.24 | 21,287,142 | -0.68(-1.70%) |
Sep 15, 2022 | 39.83 | 41.36 | 39.80 | 39.92 | 15,473,743 | +0.04(+0.10%) |
Sep 14, 2022 | 40.00 | 40.11 | 39.02 | 39.88 | 15,521,162 | +0.09(+0.22%) |
Sep 13, 2022 | 39.86 | 40.67 | 39.62 | 39.79 | 15,115,592 | -1.49(-3.61%) |
Sep 12, 2022 | 40.90 | 41.59 | 40.65 | 41.28 | 16,638,368 | +0.75(+1.84%) |
Sep 09, 2022 | 40.01 | 40.78 | 39.96 | 40.54 | 13,154,264 | +0.78(+1.95%) |
Sep 08, 2022 | 38.73 | 39.93 | 38.63 | 39.76 | 16,046,032 | +0.38(+0.97%) |
Sep 07, 2022 | 37.82 | 39.44 | 37.70 | 39.38 | 16,122,413 | +1.37(+3.62%) |
Sep 06, 2022 | 38.10 | 38.75 | 37.71 | 38.01 | 20,080,250 | +0.24(+0.62%) |
Sep 02, 2022 | 38.60 | 38.81 | 37.63 | 37.77 | 11,061,857 | -0.09(-0.23%) |
Sep 01, 2022 | 37.12 | 37.90 | 36.83 | 37.86 | 11,580,410 | +0.34(+0.92%) |
Aug 31, 2022 | 38.49 | 38.52 | 37.43 | 37.51 | 15,671,624 | -0.90(-2.35%) |
Aug 30, 2022 | 39.04 | 39.15 | 37.87 | 38.42 | 15,357,104 | -0.28(-0.74%) |
Aug 29, 2022 | 37.98 | 39.16 | 37.91 | 38.70 | 13,706,333 | +0.27(+0.71%) |
Aug 26, 2022 | 39.92 | 40.25 | 38.42 | 38.43 | 16,517,132 | -1.14(-2.87%) |
Aug 25, 2022 | 38.56 | 39.90 | 38.54 | 39.56 | 18,669,830 | +1.12(+2.90%) |
Aug 24, 2022 | 37.82 | 38.92 | 37.54 | 38.45 | 12,972,989 | +0.68(+1.79%) |
Aug 23, 2022 | 38.16 | 38.60 | 37.63 | 37.77 | 15,723,194 | +0.01(+0.03%) |
Aug 22, 2022 | 37.46 | 38.03 | 37.15 | 37.76 | 21,356,348 | -1.13(-2.90%) |
Aug 19, 2022 | 38.44 | 39.46 | 38.29 | 38.89 | 23,792,838 | +0.96(+2.53%) |
Aug 18, 2022 | 37.55 | 38.10 | 37.28 | 37.93 | 7,145,494 | +0.31(+0.83%) |
Aug 17, 2022 | 37.41 | 37.89 | 36.88 | 37.62 | 10,872,501 | -0.58(-1.51%) |
Aug 16, 2022 | 38.15 | 38.80 | 37.93 | 38.19 | 14,229,055 | -0.40(-1.04%) |
Aug 15, 2022 | 38.09 | 38.88 | 38.02 | 38.59 | 9,825,345 | -0.08(-0.20%) |
Aug 12, 2022 | 38.04 | 38.70 | 37.69 | 38.67 | 9,091,138 | +1.00(+2.65%) |
Aug 11, 2022 | 37.90 | 38.24 | 37.40 | 37.67 | 10,434,215 | +0.50(+1.34%) |
Aug 10, 2022 | 36.92 | 37.69 | 36.73 | 37.17 | 10,884,644 | +1.30(+3.63%) |
Aug 09, 2022 | 36.51 | 36.59 | 35.48 | 35.87 | 13,015,284 | -0.92(-2.50%) |
Aug 08, 2022 | 35.87 | 37.40 | 35.71 | 36.79 | 17,768,354 | +1.47(+4.16%) |
Aug 05, 2022 | 35.19 | 35.54 | 34.86 | 35.32 | 11,105,822 | -0.17(-0.47%) |
Aug 04, 2022 | 36.26 | 36.40 | 35.33 | 35.49 | 17,230,668 | -1.06(-2.89%) |
Aug 03, 2022 | 36.04 | 37.41 | 36.00 | 36.55 | 16,601,893 | +1.16(+3.27%) |
Aug 02, 2022 | 35.58 | 36.20 | 35.37 | 35.39 | 13,393,618 | -0.63(-1.74%) |
Aug 01, 2022 | 35.32 | 36.22 | 34.88 | 36.02 | 12,476,395 | +0.50(+1.41%) |
Jul 29, 2022 | 35.02 | 35.70 | 34.67 | 35.52 | 14,675,884 | +0.51(+1.46%) |
Jul 28, 2022 | 34.29 | 35.02 | 33.89 | 35.01 | 12,040,485 | +1.04(+3.06%) |
Jul 27, 2022 | 33.32 | 34.09 | 32.94 | 33.97 | 12,548,257 | +1.31(+4.02%) |
Jul 26, 2022 | 33.33 | 33.38 | 32.36 | 32.66 | 14,830,670 | -1.16(-3.42%) |
Jul 25, 2022 | 34.15 | 34.33 | 33.43 | 33.81 | 15,089,698 | -0.15(-0.43%) |
Jul 22, 2022 | 34.45 | 34.48 | 33.59 | 33.96 | 13,900,789 | -0.45(-1.31%) |
Jul 21, 2022 | 34.05 | 34.41 | 33.66 | 34.41 | 11,082,671 | +0.36(+1.06%) |
Jul 20, 2022 | 33.48 | 34.30 | 33.35 | 34.05 | 10,317,767 | +0.35(+1.05%) |
Jul 19, 2022 | 32.67 | 33.92 | 32.59 | 33.70 | 13,459,305 | +1.74(+5.46%) |
Jul 18, 2022 | 32.62 | 32.90 | 31.82 | 31.95 | 12,942,697 | -0.24(-0.76%) |
Jul 15, 2022 | 31.59 | 32.25 | 31.06 | 32.20 | 13,253,820 | +1.25(+4.05%) |
Jul 14, 2022 | 30.51 | 31.00 | 30.04 | 30.94 | 14,731,814 | -0.13(-0.41%) |
Jul 13, 2022 | 30.22 | 31.19 | 29.74 | 31.07 | 16,532,847 | +0.19(+0.60%) |
Jul 12, 2022 | 30.29 | 31.40 | 30.17 | 30.89 | 20,181,304 | +0.65(+2.14%) |
Jul 11, 2022 | 31.26 | 31.54 | 30.16 | 30.24 | 17,486,926 | -1.41(-4.46%) |
Jul 08, 2022 | 32.02 | 32.45 | 31.59 | 31.65 | 12,021,732 | -0.34(-1.07%) |
Jul 07, 2022 | 31.35 | 32.17 | 31.30 | 31.99 | 14,309,575 | +1.36(+4.45%) |
Jul 06, 2022 | 31.39 | 31.83 | 30.30 | 30.63 | 17,456,414 | -1.08(-3.40%) |
Jul 05, 2022 | 30.47 | 31.77 | 29.71 | 31.71 | 20,059,864 | +0.18(+0.56%) |