Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.20 | 37.37 | 36.07 | 36.15 | 2,823,991 | -0.86(-2.32%) |
Sep 29, 2022 | 37.81 | 37.81 | 36.62 | 37.01 | 2,113,349 | -1.01(-2.66%) |
Sep 28, 2022 | 37.64 | 38.21 | 37.35 | 38.02 | 1,998,529 | +0.81(+2.18%) |
Sep 27, 2022 | 37.66 | 38.00 | 37.00 | 37.21 | 2,937,133 | +0.00(+0.00%) |
Sep 26, 2022 | 38.26 | 38.62 | 37.12 | 37.21 | 2,199,124 | -1.17(-3.05%) |
Sep 23, 2022 | 38.46 | 38.73 | 37.85 | 38.38 | 2,166,875 | -0.71(-1.81%) |
Sep 22, 2022 | 39.76 | 39.80 | 39.08 | 39.09 | 2,319,902 | -0.75(-1.87%) |
Sep 21, 2022 | 40.81 | 41.16 | 39.82 | 39.84 | 2,519,404 | -0.60(-1.47%) |
Sep 20, 2022 | 41.22 | 41.37 | 40.29 | 40.43 | 2,119,563 | -1.15(-2.77%) |
Sep 19, 2022 | 41.11 | 41.71 | 41.02 | 41.58 | 1,707,859 | +0.14(+0.34%) |
Sep 16, 2022 | 42.22 | 42.42 | 41.31 | 41.44 | 6,378,742 | -0.94(-2.21%) |
Sep 15, 2022 | 41.74 | 42.42 | 41.47 | 42.38 | 3,241,056 | +0.52(+1.24%) |
Sep 14, 2022 | 41.25 | 41.88 | 41.25 | 41.86 | 2,843,067 | +0.90(+2.19%) |
Sep 13, 2022 | 41.24 | 41.79 | 40.83 | 40.96 | 2,411,055 | -0.94(-2.25%) |
Sep 12, 2022 | 41.05 | 41.94 | 40.93 | 41.91 | 2,534,067 | +1.01(+2.47%) |
Sep 09, 2022 | 40.36 | 41.05 | 40.23 | 40.89 | 1,571,749 | +0.92(+2.29%) |
Sep 08, 2022 | 39.23 | 40.19 | 39.12 | 39.98 | 1,543,424 | +0.60(+1.51%) |
Sep 07, 2022 | 38.58 | 39.44 | 38.43 | 39.38 | 2,116,531 | +0.85(+2.21%) |
Sep 06, 2022 | 39.21 | 39.33 | 38.45 | 38.53 | 2,581,920 | -0.64(-1.64%) |
Sep 02, 2022 | 39.17 | 40.11 | 39.07 | 39.17 | 2,044,689 | +0.29(+0.75%) |
Sep 01, 2022 | 38.95 | 39.09 | 38.26 | 38.88 | 2,110,699 | -0.11(-0.29%) |
Aug 31, 2022 | 38.71 | 39.18 | 38.63 | 39.00 | 2,943,940 | +0.20(+0.51%) |
Aug 30, 2022 | 39.18 | 39.44 | 38.67 | 38.80 | 1,795,622 | -0.40(-1.01%) |
Aug 29, 2022 | 39.11 | 39.64 | 38.95 | 39.19 | 1,690,819 | -0.22(-0.55%) |
Aug 26, 2022 | 40.52 | 40.54 | 39.41 | 39.41 | 1,571,868 | -1.08(-2.66%) |
Aug 25, 2022 | 39.76 | 40.51 | 39.68 | 40.49 | 1,540,993 | +0.86(+2.17%) |
Aug 24, 2022 | 39.51 | 39.69 | 39.16 | 39.63 | 1,304,324 | +0.06(+0.14%) |
Aug 23, 2022 | 39.93 | 40.21 | 39.56 | 39.57 | 1,609,433 | -0.20(-0.50%) |
Aug 22, 2022 | 40.10 | 40.24 | 39.64 | 39.77 | 2,360,251 | -0.80(-1.98%) |
Aug 19, 2022 | 41.05 | 41.47 | 40.55 | 40.57 | 2,496,252 | -0.54(-1.31%) |
Aug 18, 2022 | 40.42 | 41.41 | 40.37 | 41.11 | 2,548,670 | +0.86(+2.14%) |
Aug 17, 2022 | 39.89 | 40.74 | 39.79 | 40.25 | 2,467,500 | +0.01(+0.02%) |
Aug 16, 2022 | 39.88 | 40.74 | 39.88 | 40.24 | 3,151,792 | +0.33(+0.83%) |
Aug 15, 2022 | 39.27 | 40.01 | 39.19 | 39.91 | 2,742,912 | +0.55(+1.39%) |
Aug 12, 2022 | 38.51 | 39.39 | 38.45 | 39.36 | 1,881,928 | +1.17(+3.07%) |
Aug 11, 2022 | 37.21 | 38.37 | 36.96 | 38.19 | 2,500,951 | +1.12(+3.03%) |
Aug 10, 2022 | 36.60 | 37.09 | 36.33 | 37.07 | 1,815,615 | +0.86(+2.37%) |
Aug 09, 2022 | 36.71 | 36.80 | 35.87 | 36.21 | 3,076,279 | -0.39(-1.06%) |
Aug 08, 2022 | 36.54 | 37.08 | 36.38 | 36.60 | 2,805,632 | +0.26(+0.73%) |
Aug 05, 2022 | 36.84 | 37.10 | 36.11 | 36.33 | 4,100,552 | -0.64(-1.74%) |
Aug 04, 2022 | 36.36 | 37.44 | 35.60 | 36.97 | 4,432,420 | +1.67(+4.74%) |
Aug 03, 2022 | 35.53 | 35.53 | 34.79 | 35.30 | 3,555,744 | +0.09(+0.24%) |
Aug 02, 2022 | 35.59 | 35.96 | 35.15 | 35.22 | 3,577,407 | -0.32(-0.90%) |
Aug 01, 2022 | 35.42 | 35.60 | 34.90 | 35.54 | 3,200,795 | -0.12(-0.34%) |
Jul 29, 2022 | 35.25 | 35.90 | 35.25 | 35.66 | 8,514,101 | +0.56(+1.59%) |
Jul 28, 2022 | 34.68 | 35.14 | 34.33 | 35.10 | 3,182,986 | +0.96(+2.82%) |
Jul 27, 2022 | 34.06 | 34.45 | 33.60 | 34.14 | 2,877,234 | +0.11(+0.33%) |
Jul 26, 2022 | 33.66 | 34.24 | 33.59 | 34.03 | 2,493,250 | +0.38(+1.14%) |
Jul 25, 2022 | 33.41 | 34.18 | 33.33 | 33.64 | 4,256,800 | +0.30(+0.90%) |
Jul 22, 2022 | 33.77 | 33.97 | 33.12 | 33.34 | 2,684,976 | -0.38(-1.14%) |
Jul 21, 2022 | 33.94 | 34.40 | 33.40 | 33.73 | 2,734,341 | +0.19(+0.56%) |
Jul 20, 2022 | 33.44 | 33.59 | 32.67 | 33.54 | 4,316,741 | +0.09(+0.28%) |
Jul 19, 2022 | 33.42 | 33.66 | 33.19 | 33.45 | 4,421,646 | +0.14(+0.42%) |
Jul 18, 2022 | 33.71 | 33.88 | 33.25 | 33.31 | 4,027,130 | -0.37(-1.08%) |
Jul 15, 2022 | 34.09 | 34.35 | 33.40 | 33.67 | 5,069,373 | -0.26(-0.77%) |
Jul 14, 2022 | 34.17 | 34.37 | 33.72 | 33.93 | 3,415,733 | -0.80(-2.32%) |
Jul 13, 2022 | 34.85 | 35.50 | 34.71 | 34.74 | 2,498,123 | -0.53(-1.51%) |
Jul 12, 2022 | 35.11 | 35.82 | 35.00 | 35.27 | 2,505,520 | +0.18(+0.51%) |
Jul 11, 2022 | 35.27 | 35.45 | 34.68 | 35.09 | 1,820,341 | -0.31(-0.87%) |
Jul 08, 2022 | 35.69 | 35.78 | 35.23 | 35.40 | 1,759,144 | +0.11(+0.32%) |
Jul 07, 2022 | 35.34 | 35.76 | 35.08 | 35.29 | 2,558,050 | +0.38(+1.10%) |
Jul 06, 2022 | 35.19 | 35.55 | 34.35 | 34.91 | 2,498,281 | -0.27(-0.77%) |
Jul 05, 2022 | 35.94 | 36.03 | 34.21 | 35.18 | 3,096,871 | -1.17(-3.22%) |