Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.12 | 33.95 | 32.12 | 32.55 | 6,614,924 | +0.37(+1.15%) |
Sep 29, 2022 | 32.45 | 32.53 | 31.56 | 32.18 | 4,543,057 | -0.97(-2.93%) |
Sep 28, 2022 | 32.72 | 33.52 | 32.53 | 33.15 | 3,735,230 | +0.43(+1.31%) |
Sep 27, 2022 | 32.80 | 32.96 | 32.31 | 32.72 | 3,828,625 | +0.32(+0.99%) |
Sep 26, 2022 | 33.43 | 33.78 | 32.35 | 32.40 | 4,667,002 | -1.44(-4.26%) |
Sep 23, 2022 | 33.20 | 33.93 | 33.03 | 33.84 | 7,479,791 | +0.02(+0.06%) |
Sep 22, 2022 | 34.56 | 34.80 | 33.52 | 33.82 | 4,593,110 | -0.96(-2.76%) |
Sep 21, 2022 | 35.09 | 36.32 | 34.76 | 34.78 | 4,321,488 | -0.76(-2.14%) |
Sep 20, 2022 | 35.90 | 36.08 | 34.94 | 35.54 | 5,339,895 | -1.08(-2.95%) |
Sep 19, 2022 | 36.56 | 37.11 | 36.19 | 36.62 | 3,909,323 | -0.60(-1.61%) |
Sep 16, 2022 | 37.07 | 37.62 | 36.31 | 37.22 | 7,262,973 | -0.55(-1.46%) |
Sep 15, 2022 | 38.17 | 38.76 | 37.33 | 37.77 | 5,111,430 | -0.56(-1.46%) |
Sep 14, 2022 | 39.32 | 39.53 | 37.74 | 38.33 | 6,025,281 | -0.99(-2.52%) |
Sep 13, 2022 | 41.68 | 41.81 | 39.03 | 39.32 | 8,295,871 | -3.95(-9.13%) |
Sep 12, 2022 | 44.09 | 44.49 | 43.09 | 43.27 | 4,597,426 | -0.53(-1.21%) |
Sep 09, 2022 | 42.88 | 44.06 | 42.79 | 43.80 | 3,525,025 | +1.39(+3.28%) |
Sep 08, 2022 | 41.17 | 42.47 | 40.64 | 42.41 | 4,095,924 | +0.96(+2.32%) |
Sep 07, 2022 | 40.90 | 41.63 | 40.13 | 41.45 | 4,086,859 | +0.48(+1.17%) |
Sep 06, 2022 | 41.48 | 41.88 | 40.52 | 40.97 | 3,443,653 | -0.68(-1.63%) |
Sep 02, 2022 | 42.74 | 42.81 | 41.47 | 41.65 | 2,851,190 | -0.34(-0.81%) |
Sep 01, 2022 | 40.79 | 42.17 | 40.38 | 41.99 | 7,086,124 | -0.27(-0.64%) |
Aug 31, 2022 | 42.42 | 43.00 | 41.95 | 42.26 | 4,316,959 | -1.10(-2.54%) |
Aug 30, 2022 | 44.67 | 44.70 | 43.13 | 43.36 | 4,156,756 | -1.40(-3.13%) |
Aug 29, 2022 | 44.99 | 45.67 | 44.66 | 44.76 | 2,246,684 | -0.73(-1.60%) |
Aug 26, 2022 | 47.87 | 47.91 | 45.49 | 45.49 | 2,555,207 | -2.42(-5.05%) |
Aug 25, 2022 | 46.67 | 48.29 | 46.63 | 47.91 | 2,513,934 | +1.70(+3.68%) |
Aug 24, 2022 | 45.43 | 46.73 | 45.38 | 46.21 | 2,294,453 | +0.36(+0.79%) |
Aug 23, 2022 | 46.14 | 47.06 | 45.73 | 45.85 | 1,947,584 | -0.21(-0.46%) |
Aug 22, 2022 | 46.56 | 46.70 | 45.92 | 46.06 | 4,083,506 | -1.61(-3.38%) |
Aug 19, 2022 | 48.27 | 48.30 | 47.41 | 47.67 | 1,828,528 | -1.05(-2.16%) |
Aug 18, 2022 | 48.31 | 49.23 | 48.00 | 48.72 | 1,931,615 | +0.52(+1.08%) |
Aug 17, 2022 | 48.34 | 48.48 | 47.20 | 48.20 | 2,402,706 | -1.04(-2.11%) |
Aug 16, 2022 | 49.22 | 49.84 | 49.08 | 49.24 | 1,780,350 | -0.37(-0.75%) |
Aug 15, 2022 | 50.04 | 50.09 | 49.03 | 49.61 | 2,334,619 | -1.06(-2.09%) |
Aug 12, 2022 | 49.34 | 50.95 | 49.14 | 50.67 | 2,365,716 | +1.61(+3.28%) |
Aug 11, 2022 | 48.30 | 50.26 | 48.14 | 49.06 | 3,604,266 | +1.38(+2.89%) |
Aug 10, 2022 | 47.42 | 48.34 | 47.12 | 47.68 | 2,631,530 | +1.37(+2.96%) |
Aug 09, 2022 | 46.83 | 47.03 | 45.21 | 46.31 | 3,615,595 | -1.27(-2.67%) |
Aug 08, 2022 | 46.77 | 48.68 | 46.58 | 47.58 | 5,341,912 | +0.49(+1.04%) |
Aug 05, 2022 | 45.73 | 48.10 | 45.04 | 47.09 | 6,047,401 | -2.82(-5.65%) |
Aug 04, 2022 | 49.38 | 50.05 | 48.70 | 49.91 | 3,216,483 | +0.52(+1.05%) |
Aug 03, 2022 | 48.81 | 49.75 | 48.09 | 49.39 | 2,739,337 | +0.92(+1.90%) |
Aug 02, 2022 | 48.80 | 49.18 | 47.94 | 48.47 | 2,379,633 | -0.65(-1.32%) |
Aug 01, 2022 | 49.05 | 50.43 | 48.19 | 49.12 | 2,903,592 | +0.02(+0.04%) |
Jul 29, 2022 | 48.72 | 49.16 | 48.08 | 49.10 | 2,566,754 | +0.38(+0.78%) |
Jul 28, 2022 | 48.46 | 48.74 | 46.82 | 48.72 | 2,675,115 | +0.29(+0.60%) |
Jul 27, 2022 | 47.30 | 48.74 | 46.69 | 48.43 | 2,152,515 | +1.48(+3.15%) |
Jul 26, 2022 | 47.16 | 48.00 | 46.87 | 46.95 | 2,328,087 | +0.11(+0.23%) |
Jul 25, 2022 | 47.37 | 48.15 | 46.39 | 46.84 | 4,670,760 | -0.38(-0.80%) |
Jul 22, 2022 | 48.24 | 48.70 | 47.03 | 47.22 | 4,148,992 | -3.21(-6.37%) |
Jul 21, 2022 | 49.72 | 50.45 | 48.79 | 50.43 | 2,544,698 | +0.84(+1.69%) |
Jul 20, 2022 | 48.21 | 49.63 | 47.97 | 49.59 | 3,606,078 | +1.03(+2.12%) |
Jul 19, 2022 | 47.82 | 48.79 | 47.59 | 48.56 | 2,403,772 | +1.66(+3.54%) |
Jul 18, 2022 | 47.60 | 48.14 | 46.69 | 46.90 | 2,950,670 | -0.51(-1.08%) |
Jul 15, 2022 | 47.15 | 47.49 | 45.72 | 47.41 | 2,275,455 | +1.40(+3.04%) |
Jul 14, 2022 | 45.52 | 46.35 | 44.86 | 46.01 | 1,954,765 | -0.30(-0.65%) |
Jul 13, 2022 | 44.85 | 46.49 | 44.84 | 46.31 | 2,441,864 | +0.28(+0.61%) |
Jul 12, 2022 | 44.82 | 46.84 | 44.79 | 46.03 | 3,534,084 | +1.21(+2.70%) |
Jul 11, 2022 | 44.82 | 45.50 | 44.06 | 44.82 | 3,635,693 | -0.42(-0.93%) |
Jul 08, 2022 | 44.42 | 45.77 | 44.28 | 45.24 | 3,148,935 | +0.38(+0.85%) |
Jul 07, 2022 | 44.42 | 45.17 | 44.19 | 44.86 | 2,500,418 | +1.09(+2.49%) |
Jul 06, 2022 | 43.68 | 44.08 | 42.94 | 43.77 | 2,701,985 | -0.02(-0.05%) |
Jul 05, 2022 | 42.33 | 43.96 | 41.97 | 43.79 | 3,512,101 | +0.37(+0.85%) |