Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.59 | 39.42 | 38.01 | 38.90 | 6,486,915 | +0.09(+0.23%) |
Sep 29, 2022 | 38.49 | 38.94 | 37.68 | 38.81 | 4,492,343 | +0.03(+0.08%) |
Sep 28, 2022 | 37.38 | 39.04 | 37.03 | 38.78 | 5,974,226 | +1.66(+4.47%) |
Sep 27, 2022 | 37.38 | 37.82 | 36.62 | 37.12 | 10,826,729 | +0.53(+1.45%) |
Sep 26, 2022 | 36.82 | 37.83 | 36.38 | 36.59 | 25,436,626 | -0.36(-0.97%) |
Sep 23, 2022 | 39.36 | 39.38 | 36.80 | 36.95 | 10,883,387 | -3.77(-9.26%) |
Sep 22, 2022 | 41.51 | 41.89 | 40.61 | 40.72 | 6,596,169 | -0.11(-0.27%) |
Sep 21, 2022 | 42.17 | 42.42 | 40.80 | 40.83 | 5,752,131 | -0.89(-2.13%) |
Sep 20, 2022 | 41.18 | 41.75 | 40.89 | 41.72 | 10,012,637 | +0.35(+0.85%) |
Sep 19, 2022 | 39.73 | 41.41 | 39.72 | 41.37 | 14,388,469 | +0.58(+1.42%) |
Sep 16, 2022 | 41.00 | 41.22 | 40.18 | 40.79 | 18,874,264 | -0.44(-1.07%) |
Sep 15, 2022 | 41.61 | 42.01 | 41.08 | 41.23 | 6,215,748 | -1.15(-2.71%) |
Sep 14, 2022 | 42.15 | 43.03 | 42.02 | 42.38 | 11,819,108 | +0.78(+1.88%) |
Sep 13, 2022 | 41.60 | 42.16 | 41.43 | 41.60 | 13,577,077 | -0.51(-1.21%) |
Sep 12, 2022 | 41.76 | 42.61 | 41.70 | 42.11 | 19,526,306 | +0.87(+2.11%) |
Sep 09, 2022 | 41.14 | 41.65 | 40.95 | 41.24 | 11,455,671 | +0.97(+2.41%) |
Sep 08, 2022 | 40.25 | 40.42 | 39.68 | 40.27 | 13,006,491 | +0.30(+0.75%) |
Sep 07, 2022 | 40.00 | 40.78 | 39.61 | 39.97 | 19,336,046 | -0.91(-2.23%) |
Sep 06, 2022 | 42.37 | 42.40 | 40.79 | 40.88 | 20,054,476 | -0.92(-2.20%) |
Sep 02, 2022 | 41.80 | 0 | +0.89(+2.18%) | |||
Sep 01, 2022 | 41.33 | 41.56 | 40.56 | 40.91 | 13,789,131 | -1.58(-3.72%) |
Aug 31, 2022 | 42.49 | 43.27 | 41.71 | 42.49 | 23,800,272 | -0.68(-1.58%) |
Aug 30, 2022 | 44.48 | 44.49 | 43.08 | 43.17 | 32,453,518 | -2.16(-4.77%) |
Aug 29, 2022 | 44.68 | 45.80 | 44.24 | 45.33 | 25,843,682 | +0.60(+1.34%) |
Aug 26, 2022 | 44.97 | 45.57 | 44.46 | 44.73 | 10,000,713 | -0.36(-0.80%) |
Aug 25, 2022 | 45.30 | 45.65 | 44.85 | 45.09 | 16,098,087 | +0.24(+0.54%) |
Aug 24, 2022 | 44.50 | 45.13 | 44.42 | 44.85 | 13,440,347 | +0.42(+0.95%) |
Aug 23, 2022 | 43.60 | 44.58 | 43.48 | 44.43 | 17,476,240 | +1.58(+3.69%) |
Aug 22, 2022 | 41.77 | 42.89 | 41.37 | 42.85 | 10,622,127 | +0.46(+1.09%) |
Aug 19, 2022 | 42.51 | 42.72 | 42.18 | 42.39 | 7,997,065 | -0.30(-0.70%) |
Aug 18, 2022 | 42.28 | 42.81 | 42.03 | 42.69 | 9,525,631 | +0.98(+2.35%) |
Aug 17, 2022 | 40.75 | 42.14 | 40.74 | 41.71 | 9,432,582 | +0.86(+2.11%) |
Aug 16, 2022 | 41.40 | 41.80 | 40.62 | 40.85 | 9,979,787 | -0.42(-1.02%) |
Aug 15, 2022 | 40.33 | 41.36 | 39.70 | 41.27 | 17,409,500 | -0.53(-1.27%) |
Aug 12, 2022 | 40.80 | 41.82 | 40.53 | 41.80 | 7,791,106 | +1.13(+2.78%) |
Aug 11, 2022 | 40.00 | 40.82 | 39.89 | 40.67 | 13,320,399 | +1.28(+3.25%) |
Aug 10, 2022 | 39.26 | 39.71 | 38.45 | 39.39 | 13,179,657 | +0.17(+0.43%) |
Aug 09, 2022 | 39.65 | 40.09 | 39.00 | 39.22 | 12,489,705 | +0.14(+0.36%) |
Aug 08, 2022 | 39.07 | 39.67 | 38.74 | 39.08 | 13,943,654 | -0.11(-0.28%) |
Aug 05, 2022 | 39.00 | 40.02 | 37.98 | 39.19 | 11,130,588 | -0.27(-0.68%) |
Aug 04, 2022 | 41.00 | 41.11 | 39.38 | 39.46 | 9,055,542 | -1.85(-4.48%) |
Aug 03, 2022 | 43.38 | 43.58 | 41.28 | 41.31 | 8,445,540 | -1.60(-3.73%) |
Aug 02, 2022 | 42.86 | 43.32 | 42.22 | 42.91 | 10,707,047 | -0.55(-1.27%) |
Jul 29, 2022 | 43.46 | 0 | +1.57(+3.75%) | |||
Jul 28, 2022 | 42.00 | 42.15 | 41.13 | 41.89 | 4,576,114 | +0.41(+0.99%) |
Jul 27, 2022 | 40.72 | 41.61 | 40.52 | 41.48 | 4,177,017 | +0.97(+2.39%) |
Jul 26, 2022 | 41.81 | 41.94 | 40.28 | 40.51 | 4,627,241 | -0.39(-0.95%) |
Jul 25, 2022 | 40.17 | 41.36 | 40.17 | 40.90 | 6,781,374 | +1.12(+2.82%) |
Jul 22, 2022 | 40.36 | 40.55 | 39.57 | 39.78 | 4,400,044 | -0.59(-1.46%) |
Jul 21, 2022 | 40.20 | 40.49 | 39.04 | 40.37 | 7,075,139 | -0.71(-1.73%) |
Jul 20, 2022 | 40.80 | 41.29 | 40.06 | 41.08 | 6,436,183 | +0.06(+0.15%) |
Jul 19, 2022 | 39.83 | 41.16 | 39.62 | 41.02 | 6,685,906 | +1.28(+3.22%) |
Jul 18, 2022 | 41.00 | 41.18 | 39.51 | 39.74 | 13,940,375 | +0.42(+1.07%) |
Jul 15, 2022 | 39.34 | 39.58 | 38.65 | 39.32 | 5,031,070 | +0.60(+1.55%) |
Jul 14, 2022 | 38.89 | 39.10 | 37.75 | 38.72 | 8,929,072 | -0.96(-2.42%) |
Jul 13, 2022 | 39.20 | 40.25 | 39.06 | 39.68 | 7,750,212 | -0.03(-0.08%) |
Jul 12, 2022 | 40.08 | 40.68 | 39.29 | 39.71 | 7,203,299 | -1.81(-4.36%) |
Jul 11, 2022 | 41.68 | 42.67 | 41.08 | 41.52 | 7,669,227 | -0.91(-2.14%) |
Jul 08, 2022 | 43.85 | 43.93 | 41.98 | 42.43 | 4,685,111 | -0.88(-2.03%) |
Jul 07, 2022 | 43.67 | 44.06 | 43.12 | 43.31 | 6,626,305 | +0.86(+2.03%) |
Jul 06, 2022 | 42.80 | 43.58 | 40.62 | 42.45 | 7,359,592 | -0.89(-2.05%) |
Jul 05, 2022 | 44.15 | 44.58 | 42.10 | 43.34 | 10,049,643 | -2.66(-5.78%) |