Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.02 | 37.56 | 36.62 | 36.74 | 7,319,311 | -0.99(-2.62%) |
Sep 29, 2022 | 38.19 | 38.49 | 37.11 | 37.73 | 6,737,193 | -1.16(-2.97%) |
Sep 28, 2022 | 38.78 | 39.10 | 38.21 | 38.88 | 6,616,966 | -0.01(-0.03%) |
Sep 27, 2022 | 39.64 | 39.70 | 38.07 | 38.89 | 11,745,212 | +0.06(+0.15%) |
Sep 26, 2022 | 38.06 | 39.65 | 37.57 | 38.83 | 25,720,930 | +4.10(+11.81%) |
Sep 23, 2022 | 34.02 | 34.77 | 33.75 | 34.73 | 8,269,932 | +0.18(+0.51%) |
Sep 22, 2022 | 35.82 | 36.62 | 34.21 | 34.55 | 7,369,526 | -1.30(-3.63%) |
Sep 21, 2022 | 38.11 | 38.27 | 35.86 | 35.86 | 8,536,863 | -2.60(-6.77%) |
Sep 20, 2022 | 39.49 | 40.24 | 38.14 | 38.46 | 15,839,328 | +0.45(+1.18%) |
Sep 19, 2022 | 37.35 | 38.61 | 37.35 | 38.01 | 5,056,522 | +0.18(+0.47%) |
Sep 16, 2022 | 37.57 | 38.27 | 36.95 | 37.83 | 9,490,939 | -1.03(-2.65%) |
Sep 15, 2022 | 37.30 | 39.48 | 37.17 | 38.86 | 8,725,319 | +1.51(+4.04%) |
Sep 14, 2022 | 36.86 | 37.39 | 35.67 | 37.35 | 4,284,268 | +0.30(+0.82%) |
Sep 13, 2022 | 36.72 | 37.89 | 36.60 | 37.05 | 4,975,865 | -0.89(-2.35%) |
Sep 12, 2022 | 37.75 | 38.47 | 37.61 | 37.94 | 4,723,230 | +0.57(+1.52%) |
Sep 09, 2022 | 37.20 | 37.56 | 37.00 | 37.37 | 3,000,888 | +0.51(+1.38%) |
Sep 08, 2022 | 35.03 | 36.88 | 34.80 | 36.86 | 3,275,328 | +1.22(+3.43%) |
Sep 07, 2022 | 34.54 | 35.76 | 34.52 | 35.64 | 3,669,629 | +0.93(+2.68%) |
Sep 06, 2022 | 35.59 | 35.60 | 34.28 | 34.71 | 6,682,540 | -0.74(-2.10%) |
Sep 02, 2022 | 36.34 | 36.40 | 35.37 | 35.45 | 3,276,633 | -0.48(-1.34%) |
Sep 01, 2022 | 36.40 | 36.40 | 35.08 | 35.93 | 3,873,634 | -0.91(-2.47%) |
Aug 31, 2022 | 36.33 | 37.39 | 36.00 | 36.84 | 4,504,955 | +0.96(+2.67%) |
Aug 30, 2022 | 37.45 | 37.67 | 35.54 | 35.88 | 8,296,773 | -1.21(-3.27%) |
Aug 29, 2022 | 36.72 | 37.48 | 36.49 | 37.10 | 2,961,573 | -0.04(-0.11%) |
Aug 26, 2022 | 38.61 | 38.98 | 37.12 | 37.14 | 3,222,570 | -1.12(-2.92%) |
Aug 25, 2022 | 37.67 | 38.73 | 37.58 | 38.25 | 3,772,409 | +1.17(+3.17%) |
Aug 24, 2022 | 36.10 | 37.51 | 35.67 | 37.08 | 3,992,254 | +0.97(+2.68%) |
Aug 23, 2022 | 35.87 | 36.74 | 35.80 | 36.11 | 2,522,278 | +0.27(+0.76%) |
Aug 22, 2022 | 35.88 | 36.02 | 35.51 | 35.84 | 3,698,642 | -1.01(-2.74%) |
Aug 19, 2022 | 36.49 | 37.05 | 36.38 | 36.84 | 2,860,229 | -0.09(-0.24%) |
Aug 18, 2022 | 36.62 | 36.94 | 36.04 | 36.93 | 3,573,741 | +0.26(+0.72%) |
Aug 17, 2022 | 36.83 | 37.20 | 36.49 | 36.67 | 3,583,941 | -0.81(-2.17%) |
Aug 16, 2022 | 37.63 | 37.78 | 37.16 | 37.48 | 3,132,727 | -0.40(-1.06%) |
Aug 15, 2022 | 37.42 | 38.28 | 37.40 | 37.88 | 2,807,290 | +0.02(+0.05%) |
Aug 12, 2022 | 36.55 | 37.88 | 36.55 | 37.86 | 3,556,150 | +0.96(+2.60%) |
Aug 11, 2022 | 36.59 | 38.09 | 36.42 | 36.90 | 4,041,189 | +1.02(+2.84%) |
Aug 10, 2022 | 36.78 | 36.86 | 35.44 | 35.88 | 5,393,518 | -0.24(-0.68%) |
Aug 09, 2022 | 36.23 | 36.23 | 35.18 | 36.13 | 4,404,387 | -0.28(-0.78%) |
Aug 08, 2022 | 37.86 | 38.33 | 36.39 | 36.41 | 6,064,112 | -1.16(-3.08%) |
Aug 05, 2022 | 37.99 | 38.33 | 37.36 | 37.57 | 4,187,375 | -0.91(-2.37%) |
Aug 04, 2022 | 38.33 | 38.97 | 38.25 | 38.48 | 4,690,276 | +0.33(+0.87%) |
Aug 03, 2022 | 37.73 | 38.44 | 37.68 | 38.15 | 4,911,497 | +0.79(+2.12%) |
Aug 02, 2022 | 36.49 | 37.92 | 36.35 | 37.35 | 4,602,318 | +0.37(+1.01%) |
Aug 01, 2022 | 36.53 | 37.43 | 35.96 | 36.98 | 5,372,874 | +0.08(+0.21%) |
Jul 29, 2022 | 37.42 | 37.42 | 36.29 | 36.90 | 5,381,536 | -0.81(-2.15%) |
Jul 28, 2022 | 38.19 | 38.31 | 37.09 | 37.72 | 4,460,711 | -0.44(-1.15%) |
Jul 27, 2022 | 37.88 | 38.35 | 37.39 | 38.16 | 5,125,954 | +0.73(+1.96%) |
Jul 26, 2022 | 37.99 | 37.99 | 37.39 | 37.42 | 4,216,198 | -0.62(-1.62%) |
Jul 25, 2022 | 38.19 | 38.52 | 37.60 | 38.04 | 4,821,348 | -0.14(-0.36%) |
Jul 22, 2022 | 38.59 | 38.82 | 37.85 | 38.18 | 6,060,623 | -0.52(-1.34%) |
Jul 21, 2022 | 36.95 | 39.15 | 36.78 | 38.69 | 15,125,550 | +2.39(+6.58%) |
Jul 20, 2022 | 35.36 | 36.40 | 35.24 | 36.31 | 10,518,488 | +1.52(+4.36%) |
Jul 19, 2022 | 34.33 | 34.89 | 34.17 | 34.79 | 6,383,611 | +0.86(+2.54%) |
Jul 18, 2022 | 34.19 | 34.79 | 33.87 | 33.93 | 8,784,816 | +0.12(+0.35%) |
Jul 15, 2022 | 33.99 | 34.52 | 33.09 | 33.81 | 7,585,502 | +0.27(+0.82%) |
Jul 14, 2022 | 32.01 | 33.74 | 31.89 | 33.53 | 7,448,364 | +1.00(+3.07%) |
Jul 13, 2022 | 32.17 | 32.93 | 31.84 | 32.54 | 4,850,613 | -0.02(-0.06%) |
Jul 12, 2022 | 31.37 | 32.58 | 31.25 | 32.56 | 6,930,751 | +1.02(+3.23%) |
Jul 11, 2022 | 32.12 | 32.38 | 30.28 | 31.54 | 16,178,491 | -2.12(-6.31%) |
Jul 08, 2022 | 34.46 | 34.51 | 33.49 | 33.66 | 5,553,386 | -0.93(-2.69%) |
Jul 07, 2022 | 34.37 | 35.22 | 33.98 | 34.59 | 6,103,870 | +0.62(+1.82%) |
Jul 06, 2022 | 33.77 | 34.34 | 33.60 | 33.98 | 7,944,374 | -0.06(-0.17%) |
Jul 05, 2022 | 33.53 | 34.09 | 33.18 | 34.03 | 6,235,316 | -0.51(-1.47%) |