Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.09 | 33.03 | 31.28 | 31.72 | 3,717,891 | -2.38(-6.98%) |
Sep 29, 2022 | 33.83 | 34.16 | 33.23 | 34.10 | 1,049,954 | -0.29(-0.84%) |
Sep 28, 2022 | 33.60 | 34.59 | 33.53 | 34.39 | 1,901,690 | +1.05(+3.15%) |
Sep 27, 2022 | 33.35 | 33.68 | 32.64 | 33.34 | 1,287,963 | +0.39(+1.18%) |
Sep 26, 2022 | 33.68 | 33.99 | 32.66 | 32.95 | 1,741,270 | -0.97(-2.86%) |
Sep 23, 2022 | 34.53 | 34.67 | 33.40 | 33.92 | 1,708,274 | -1.36(-3.85%) |
Sep 22, 2022 | 36.09 | 36.21 | 35.16 | 35.28 | 876,096 | -0.61(-1.70%) |
Sep 21, 2022 | 36.59 | 37.11 | 35.85 | 35.89 | 844,102 | -0.40(-1.10%) |
Sep 20, 2022 | 36.29 | 36.72 | 36.09 | 36.29 | 994,214 | -0.56(-1.52%) |
Sep 19, 2022 | 35.57 | 37.00 | 35.57 | 36.85 | 1,347,577 | +0.99(+2.76%) |
Sep 16, 2022 | 35.72 | 36.48 | 35.37 | 35.86 | 2,232,812 | -0.30(-0.83%) |
Sep 15, 2022 | 36.00 | 36.80 | 35.87 | 36.16 | 1,136,870 | -0.18(-0.50%) |
Sep 14, 2022 | 36.50 | 36.77 | 35.90 | 36.34 | 1,383,850 | -0.01(-0.03%) |
Sep 13, 2022 | 37.31 | 37.65 | 36.11 | 36.35 | 1,584,986 | -2.59(-6.65%) |
Sep 12, 2022 | 38.49 | 39.40 | 38.49 | 38.94 | 1,327,058 | +0.87(+2.29%) |
Sep 09, 2022 | 37.47 | 38.33 | 37.45 | 38.07 | 1,387,024 | +0.98(+2.64%) |
Sep 08, 2022 | 37.27 | 37.49 | 35.90 | 37.09 | 1,535,487 | -0.67(-1.77%) |
Sep 07, 2022 | 36.86 | 38.02 | 36.86 | 37.76 | 1,618,147 | +0.73(+1.97%) |
Sep 06, 2022 | 37.32 | 37.49 | 36.03 | 37.03 | 2,022,717 | -0.13(-0.35%) |
Sep 02, 2022 | 37.94 | 38.17 | 36.89 | 37.16 | 1,151,420 | -0.37(-0.99%) |
Sep 01, 2022 | 37.50 | 37.65 | 36.81 | 37.53 | 1,117,294 | -0.27(-0.71%) |
Aug 31, 2022 | 38.31 | 38.70 | 37.78 | 37.80 | 1,313,785 | -0.48(-1.25%) |
Aug 30, 2022 | 39.12 | 39.29 | 38.26 | 38.28 | 735,772 | -0.39(-1.01%) |
Aug 29, 2022 | 38.02 | 39.03 | 37.86 | 38.67 | 858,408 | +0.15(+0.39%) |
Aug 26, 2022 | 39.78 | 39.84 | 38.41 | 38.52 | 835,883 | -1.17(-2.95%) |
Aug 25, 2022 | 39.08 | 40.23 | 38.94 | 39.69 | 1,291,056 | +0.70(+1.80%) |
Aug 24, 2022 | 38.62 | 39.30 | 38.48 | 38.99 | 939,645 | +0.30(+0.78%) |
Aug 23, 2022 | 39.24 | 39.48 | 38.55 | 38.69 | 1,085,758 | -0.22(-0.57%) |
Aug 22, 2022 | 38.74 | 39.16 | 38.42 | 38.91 | 992,217 | -0.58(-1.47%) |
Aug 19, 2022 | 40.13 | 40.20 | 39.29 | 39.49 | 845,337 | -0.83(-2.06%) |
Aug 18, 2022 | 40.08 | 40.54 | 39.80 | 40.32 | 930,500 | -0.19(-0.47%) |
Aug 17, 2022 | 41.22 | 41.28 | 40.05 | 40.51 | 896,952 | -1.03(-2.48%) |
Aug 16, 2022 | 40.00 | 41.62 | 39.99 | 41.54 | 1,299,083 | +1.34(+3.33%) |
Aug 15, 2022 | 40.01 | 40.38 | 39.83 | 40.20 | 1,628,973 | -0.01(-0.02%) |
Aug 12, 2022 | 40.44 | 40.44 | 39.85 | 40.21 | 1,098,954 | +0.21(+0.53%) |
Aug 11, 2022 | 39.75 | 40.48 | 39.35 | 40.00 | 1,567,205 | +0.75(+1.91%) |
Aug 10, 2022 | 39.25 | 40.12 | 39.09 | 39.25 | 1,454,265 | +1.01(+2.64%) |
Aug 09, 2022 | 39.20 | 39.27 | 37.80 | 38.24 | 1,250,535 | -1.24(-3.14%) |
Aug 08, 2022 | 39.56 | 40.37 | 39.41 | 39.48 | 938,234 | +0.15(+0.38%) |
Aug 05, 2022 | 39.00 | 39.61 | 38.87 | 39.33 | 808,078 | -0.05(-0.13%) |
Aug 04, 2022 | 38.55 | 39.41 | 38.20 | 39.38 | 1,060,423 | +0.82(+2.13%) |
Aug 03, 2022 | 37.88 | 38.87 | 37.80 | 38.56 | 1,052,989 | +0.99(+2.64%) |
Aug 02, 2022 | 38.08 | 38.15 | 37.48 | 37.57 | 1,068,625 | -0.72(-1.88%) |
Aug 01, 2022 | 37.68 | 38.46 | 37.26 | 38.29 | 1,394,827 | +0.33(+0.87%) |
Jul 29, 2022 | 38.16 | 38.27 | 37.60 | 37.96 | 1,921,870 | +0.10(+0.26%) |
Jul 28, 2022 | 36.60 | 38.06 | 36.52 | 37.86 | 2,130,327 | +1.45(+3.98%) |
Jul 27, 2022 | 36.09 | 36.62 | 33.51 | 36.41 | 3,824,624 | +0.75(+2.10%) |
Jul 26, 2022 | 37.01 | 37.41 | 35.08 | 35.66 | 4,652,337 | -2.25(-5.94%) |
Jul 25, 2022 | 38.15 | 38.37 | 37.19 | 37.91 | 1,987,945 | -0.37(-0.97%) |
Jul 22, 2022 | 38.62 | 38.79 | 37.84 | 38.28 | 1,390,078 | -0.25(-0.65%) |
Jul 21, 2022 | 38.54 | 38.80 | 38.15 | 38.53 | 1,151,610 | -0.10(-0.26%) |
Jul 20, 2022 | 37.81 | 38.78 | 37.69 | 38.63 | 1,721,459 | +0.72(+1.90%) |
Jul 19, 2022 | 35.18 | 38.25 | 35.17 | 37.91 | 3,837,875 | +0.79(+2.13%) |
Jul 18, 2022 | 37.35 | 37.90 | 36.96 | 37.12 | 1,486,163 | +0.40(+1.09%) |
Jul 15, 2022 | 37.14 | 37.37 | 36.24 | 36.72 | 1,356,947 | +0.12(+0.33%) |
Jul 14, 2022 | 36.34 | 36.74 | 35.90 | 36.60 | 552,022 | -0.36(-0.97%) |
Jul 13, 2022 | 35.75 | 37.14 | 35.50 | 36.96 | 775,681 | +0.56(+1.54%) |
Jul 12, 2022 | 36.30 | 37.31 | 36.05 | 36.40 | 786,685 | +0.00(+0.00%) |
Jul 11, 2022 | 36.38 | 36.82 | 36.00 | 36.40 | 650,023 | -0.54(-1.46%) |
Jul 08, 2022 | 36.88 | 37.06 | 36.23 | 36.94 | 709,201 | -0.06(-0.16%) |
Jul 07, 2022 | 36.06 | 37.04 | 35.94 | 37.00 | 1,171,277 | +1.21(+3.38%) |
Jul 06, 2022 | 36.29 | 36.89 | 35.24 | 35.79 | 1,432,315 | -0.68(-1.86%) |
Jul 05, 2022 | 34.55 | 36.82 | 34.55 | 36.47 | 1,282,105 | +1.18(+3.34%) |