Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.54 | 42.86 | 40.94 | 41.66 | 2,973,970 | +0.01(+0.02%) |
Sep 29, 2022 | 41.49 | 42.13 | 40.72 | 41.65 | 1,625,241 | -0.64(-1.51%) |
Sep 28, 2022 | 40.78 | 42.69 | 40.39 | 42.29 | 2,507,190 | +1.96(+4.86%) |
Sep 27, 2022 | 40.02 | 41.22 | 39.65 | 40.33 | 2,334,567 | +1.14(+2.91%) |
Sep 26, 2022 | 39.95 | 40.59 | 39.12 | 39.19 | 3,432,491 | -0.85(-2.12%) |
Sep 23, 2022 | 39.64 | 40.34 | 38.68 | 40.04 | 2,732,328 | -0.32(-0.79%) |
Sep 22, 2022 | 41.62 | 42.16 | 39.98 | 40.36 | 2,650,076 | -1.65(-3.93%) |
Sep 21, 2022 | 41.88 | 43.51 | 41.79 | 42.01 | 2,267,759 | +0.26(+0.62%) |
Sep 20, 2022 | 42.43 | 43.17 | 41.64 | 41.75 | 3,648,821 | -1.14(-2.66%) |
Sep 19, 2022 | 41.82 | 43.13 | 41.54 | 42.89 | 3,893,601 | +0.90(+2.14%) |
Sep 16, 2022 | 42.83 | 42.83 | 40.99 | 41.99 | 8,793,678 | -1.84(-4.20%) |
Sep 15, 2022 | 44.29 | 45.21 | 43.77 | 43.83 | 3,230,005 | -1.07(-2.38%) |
Sep 14, 2022 | 45.00 | 45.04 | 43.45 | 44.90 | 3,456,411 | +0.20(+0.45%) |
Sep 13, 2022 | 43.35 | 44.90 | 43.04 | 44.70 | 2,826,287 | -0.96(-2.10%) |
Sep 12, 2022 | 45.00 | 45.68 | 44.15 | 45.66 | 3,254,230 | +0.45(+1.00%) |
Sep 09, 2022 | 43.70 | 45.61 | 43.70 | 45.21 | 3,514,801 | +1.98(+4.58%) |
Sep 08, 2022 | 42.00 | 43.98 | 41.65 | 43.23 | 4,557,398 | +0.57(+1.34%) |
Sep 07, 2022 | 40.62 | 42.84 | 40.62 | 42.66 | 5,289,405 | +1.81(+4.43%) |
Sep 06, 2022 | 41.35 | 41.48 | 39.89 | 40.85 | 6,293,710 | -0.50(-1.21%) |
Sep 02, 2022 | 43.36 | 43.48 | 40.96 | 41.35 | 5,164,498 | -1.10(-2.59%) |
Sep 01, 2022 | 44.95 | 44.95 | 41.55 | 42.45 | 4,399,440 | -2.97(-6.54%) |
Aug 31, 2022 | 46.36 | 46.67 | 44.57 | 45.42 | 6,425,583 | -0.74(-1.60%) |
Aug 30, 2022 | 46.68 | 46.89 | 44.96 | 46.16 | 2,180,407 | +0.40(+0.87%) |
Aug 29, 2022 | 45.40 | 46.80 | 45.25 | 45.76 | 2,268,444 | -0.34(-0.74%) |
Aug 26, 2022 | 47.83 | 47.84 | 45.64 | 46.10 | 2,902,630 | -1.73(-3.62%) |
Aug 25, 2022 | 47.50 | 48.19 | 47.20 | 47.83 | 4,670,721 | +0.70(+1.49%) |
Aug 24, 2022 | 48.75 | 48.82 | 46.26 | 47.13 | 8,492,564 | -2.29(-4.63%) |
Aug 23, 2022 | 47.96 | 50.07 | 47.85 | 49.42 | 3,615,122 | +1.83(+3.85%) |
Aug 22, 2022 | 48.00 | 48.94 | 47.26 | 47.59 | 2,903,201 | -1.76(-3.57%) |
Aug 19, 2022 | 50.43 | 50.50 | 48.72 | 49.35 | 3,326,510 | -1.80(-3.52%) |
Aug 18, 2022 | 50.62 | 51.58 | 49.77 | 51.15 | 1,779,796 | +0.53(+1.05%) |
Aug 17, 2022 | 50.82 | 51.65 | 50.41 | 50.62 | 2,820,773 | -0.97(-1.88%) |
Aug 16, 2022 | 50.96 | 51.86 | 50.28 | 51.59 | 2,395,870 | +0.48(+0.94%) |
Aug 15, 2022 | 49.87 | 51.55 | 49.43 | 51.11 | 3,458,472 | +1.19(+2.38%) |
Aug 12, 2022 | 49.79 | 50.43 | 48.93 | 49.92 | 1,668,035 | +1.10(+2.25%) |
Aug 11, 2022 | 50.76 | 50.99 | 48.21 | 48.82 | 3,346,874 | -1.08(-2.16%) |
Aug 10, 2022 | 49.02 | 50.31 | 48.11 | 49.90 | 3,763,694 | +3.44(+7.40%) |
Aug 09, 2022 | 47.23 | 47.79 | 45.35 | 46.46 | 3,461,504 | -1.54(-3.21%) |
Aug 08, 2022 | 47.65 | 49.39 | 47.65 | 48.00 | 2,668,180 | +0.27(+0.57%) |
Aug 05, 2022 | 45.47 | 47.89 | 45.07 | 47.73 | 3,900,542 | +1.07(+2.29%) |
Aug 04, 2022 | 44.83 | 46.82 | 44.45 | 46.66 | 4,475,564 | +1.88(+4.20%) |
Aug 03, 2022 | 42.56 | 45.09 | 42.51 | 44.78 | 4,942,797 | +2.81(+6.70%) |
Aug 02, 2022 | 42.65 | 43.18 | 40.45 | 41.97 | 7,199,159 | +4.24(+11.24%) |
Aug 01, 2022 | 37.39 | 38.59 | 36.43 | 37.73 | 5,649,553 | -0.16(-0.42%) |
Jul 29, 2022 | 37.12 | 37.95 | 36.41 | 37.89 | 2,939,300 | +0.37(+0.99%) |
Jul 28, 2022 | 36.53 | 37.71 | 36.07 | 37.52 | 2,827,309 | +0.47(+1.27%) |
Jul 27, 2022 | 36.31 | 37.40 | 35.89 | 37.05 | 3,635,085 | +1.60(+4.51%) |
Jul 26, 2022 | 36.56 | 36.68 | 35.15 | 35.45 | 2,630,072 | -1.65(-4.45%) |
Jul 25, 2022 | 37.62 | 37.62 | 36.59 | 37.10 | 1,730,069 | -0.54(-1.43%) |
Jul 22, 2022 | 39.33 | 40.03 | 37.42 | 37.64 | 2,139,255 | -2.31(-5.78%) |
Jul 21, 2022 | 40.17 | 41.39 | 39.60 | 39.95 | 2,591,284 | -0.22(-0.55%) |
Jul 20, 2022 | 39.20 | 41.12 | 39.00 | 40.17 | 3,705,792 | +1.60(+4.15%) |
Jul 19, 2022 | 37.30 | 38.83 | 36.44 | 38.57 | 4,327,616 | +2.33(+6.43%) |
Jul 18, 2022 | 36.77 | 37.73 | 36.16 | 36.24 | 2,325,869 | +0.01(+0.03%) |
Jul 15, 2022 | 35.73 | 36.45 | 35.29 | 36.23 | 2,725,053 | +0.82(+2.32%) |
Jul 14, 2022 | 35.43 | 35.76 | 34.48 | 35.41 | 4,782,770 | -0.54(-1.50%) |
Jul 13, 2022 | 34.42 | 36.87 | 33.94 | 35.95 | 2,186,123 | +0.10(+0.28%) |
Jul 12, 2022 | 36.22 | 37.35 | 35.13 | 35.85 | 4,133,466 | -0.34(-0.94%) |
Jul 11, 2022 | 35.69 | 36.50 | 35.42 | 36.19 | 2,592,352 | -0.46(-1.26%) |
Jul 08, 2022 | 36.91 | 37.73 | 36.19 | 36.65 | 2,669,526 | -0.38(-1.03%) |
Jul 07, 2022 | 36.19 | 37.34 | 36.15 | 37.03 | 3,055,374 | +0.99(+2.75%) |
Jul 06, 2022 | 36.76 | 37.87 | 35.96 | 36.04 | 2,882,352 | -0.69(-1.88%) |
Jul 05, 2022 | 33.28 | 36.74 | 32.82 | 36.73 | 4,434,963 | +2.84(+8.38%) |