Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.20 | 35.47 | 34.67 | 34.76 | 10,364,253 | -0.27(-0.77%) |
Sep 29, 2022 | 36.58 | 36.62 | 34.68 | 35.03 | 15,121,469 | -1.79(-4.86%) |
Sep 28, 2022 | 37.46 | 37.61 | 36.77 | 36.82 | 11,146,206 | -0.44(-1.17%) |
Sep 27, 2022 | 37.79 | 38.04 | 36.87 | 37.26 | 8,949,471 | -0.40(-1.06%) |
Sep 26, 2022 | 38.67 | 38.69 | 37.28 | 37.65 | 6,652,696 | -1.01(-2.62%) |
Sep 23, 2022 | 38.20 | 38.87 | 37.87 | 38.67 | 9,351,550 | -0.01(-0.02%) |
Sep 22, 2022 | 39.03 | 39.07 | 38.48 | 38.67 | 6,996,900 | -0.39(-1.00%) |
Sep 21, 2022 | 39.92 | 40.23 | 39.04 | 39.06 | 6,909,402 | -0.63(-1.59%) |
Sep 20, 2022 | 39.89 | 40.05 | 39.57 | 39.70 | 6,941,341 | -0.57(-1.41%) |
Sep 19, 2022 | 39.84 | 40.27 | 39.69 | 40.26 | 6,988,520 | +0.17(+0.42%) |
Sep 16, 2022 | 40.11 | 40.28 | 39.73 | 40.09 | 14,005,246 | -0.03(-0.07%) |
Sep 15, 2022 | 40.90 | 40.92 | 40.00 | 40.12 | 6,187,941 | -1.03(-2.50%) |
Sep 14, 2022 | 40.86 | 41.49 | 40.85 | 41.15 | 7,190,629 | +0.31(+0.75%) |
Sep 13, 2022 | 42.34 | 42.43 | 40.66 | 40.85 | 8,566,407 | -1.94(-4.53%) |
Sep 12, 2022 | 42.63 | 42.86 | 42.31 | 42.79 | 8,189,526 | +0.25(+0.59%) |
Sep 09, 2022 | 42.47 | 42.80 | 42.15 | 42.53 | 6,979,967 | +0.44(+1.04%) |
Sep 08, 2022 | 41.63 | 42.38 | 41.58 | 42.10 | 7,770,856 | +0.24(+0.58%) |
Sep 07, 2022 | 40.99 | 42.21 | 40.93 | 41.86 | 11,009,068 | +1.13(+2.78%) |
Sep 06, 2022 | 41.02 | 41.67 | 40.64 | 40.73 | 5,999,309 | -0.18(-0.43%) |
Sep 02, 2022 | 41.50 | 42.00 | 40.82 | 40.90 | 7,436,869 | -0.34(-0.83%) |
Sep 01, 2022 | 40.57 | 41.37 | 40.57 | 41.24 | 5,818,478 | +0.50(+1.23%) |
Aug 31, 2022 | 40.86 | 41.47 | 40.73 | 40.74 | 9,010,347 | -0.14(-0.34%) |
Aug 30, 2022 | 41.73 | 41.86 | 40.72 | 40.88 | 4,887,586 | -0.87(-2.09%) |
Aug 29, 2022 | 41.18 | 42.10 | 41.05 | 41.76 | 5,440,388 | +0.27(+0.65%) |
Aug 26, 2022 | 42.75 | 42.81 | 41.45 | 41.49 | 8,170,899 | -1.03(-2.42%) |
Aug 25, 2022 | 42.39 | 42.63 | 42.02 | 42.52 | 8,045,086 | +0.31(+0.73%) |
Aug 24, 2022 | 41.72 | 42.26 | 41.69 | 42.21 | 9,126,151 | +0.39(+0.93%) |
Aug 23, 2022 | 42.01 | 42.09 | 41.49 | 41.82 | 7,716,836 | -0.26(-0.62%) |
Aug 22, 2022 | 42.63 | 42.71 | 41.96 | 42.08 | 4,212,467 | -0.73(-1.71%) |
Aug 19, 2022 | 42.92 | 43.14 | 42.72 | 42.81 | 7,805,488 | -0.16(-0.37%) |
Aug 18, 2022 | 42.98 | 43.34 | 42.81 | 42.97 | 7,377,204 | +0.06(+0.13%) |
Aug 17, 2022 | 43.07 | 43.18 | 42.67 | 42.92 | 5,993,576 | -0.41(-0.94%) |
Aug 16, 2022 | 43.29 | 43.82 | 43.21 | 43.32 | 5,508,093 | -0.01(-0.02%) |
Aug 15, 2022 | 42.71 | 43.38 | 42.70 | 43.33 | 4,952,307 | +0.49(+1.15%) |
Aug 12, 2022 | 42.22 | 42.92 | 42.21 | 42.84 | 5,251,164 | +0.75(+1.78%) |
Aug 11, 2022 | 41.99 | 42.64 | 41.84 | 42.09 | 4,613,351 | +0.16(+0.37%) |
Aug 10, 2022 | 41.96 | 42.07 | 41.31 | 41.93 | 5,413,017 | +0.12(+0.29%) |
Aug 09, 2022 | 41.57 | 41.98 | 41.41 | 41.81 | 5,342,796 | +0.39(+0.93%) |
Aug 08, 2022 | 41.79 | 41.93 | 41.17 | 41.43 | 4,338,710 | +0.19(+0.47%) |
Aug 05, 2022 | 41.45 | 41.99 | 39.88 | 41.23 | 12,625,023 | -0.27(-0.64%) |
Aug 04, 2022 | 40.98 | 41.78 | 40.92 | 41.50 | 7,537,658 | +0.69(+1.69%) |
Aug 03, 2022 | 40.77 | 41.44 | 40.49 | 40.81 | 11,610,000 | -1.40(-3.32%) |
Aug 02, 2022 | 42.63 | 42.85 | 42.14 | 42.21 | 5,754,759 | -0.26(-0.61%) |
Aug 01, 2022 | 42.75 | 42.92 | 41.93 | 42.47 | 6,171,590 | -0.35(-0.82%) |
Jul 29, 2022 | 42.39 | 43.05 | 42.39 | 42.82 | 4,974,808 | +0.20(+0.48%) |
Jul 28, 2022 | 41.47 | 42.64 | 41.27 | 42.62 | 8,874,231 | +1.67(+4.07%) |
Jul 27, 2022 | 41.02 | 41.14 | 40.54 | 40.95 | 7,931,411 | -0.22(-0.54%) |
Jul 26, 2022 | 41.11 | 41.41 | 40.85 | 41.17 | 5,054,906 | +0.26(+0.63%) |
Jul 25, 2022 | 40.62 | 41.04 | 40.41 | 40.91 | 3,867,145 | +0.37(+0.91%) |
Jul 22, 2022 | 40.05 | 40.61 | 40.04 | 40.54 | 4,474,123 | +0.70(+1.76%) |
Jul 21, 2022 | 39.76 | 39.87 | 39.36 | 39.84 | 6,731,506 | +0.15(+0.37%) |
Jul 20, 2022 | 40.43 | 40.64 | 39.69 | 39.70 | 9,509,225 | -0.55(-1.37%) |
Jul 19, 2022 | 40.73 | 40.85 | 40.18 | 40.25 | 7,822,799 | -0.06(-0.14%) |
Jul 18, 2022 | 40.80 | 41.00 | 40.28 | 40.30 | 3,983,823 | -0.43(-1.06%) |
Jul 15, 2022 | 40.81 | 41.08 | 40.19 | 40.74 | 5,325,821 | +0.07(+0.18%) |
Jul 14, 2022 | 39.50 | 40.73 | 39.37 | 40.66 | 4,889,239 | +0.51(+1.26%) |
Jul 13, 2022 | 40.22 | 40.76 | 40.04 | 40.16 | 5,314,806 | -0.58(-1.42%) |
Jul 12, 2022 | 40.88 | 41.42 | 40.53 | 40.74 | 4,340,002 | -0.18(-0.45%) |
Jul 11, 2022 | 40.75 | 41.02 | 40.29 | 40.92 | 4,177,976 | +0.13(+0.32%) |
Jul 08, 2022 | 41.04 | 41.17 | 40.53 | 40.79 | 3,748,063 | -0.09(-0.23%) |
Jul 07, 2022 | 41.27 | 41.57 | 40.85 | 40.88 | 4,944,690 | +0.12(+0.29%) |
Jul 06, 2022 | 40.65 | 41.18 | 40.10 | 40.76 | 5,011,506 | +0.59(+1.47%) |
Jul 05, 2022 | 42.22 | 42.28 | 39.37 | 40.18 | 8,756,355 | -2.26(-5.32%) |