Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.45 | 36.94 | 35.96 | 36.01 | 4,802,600 | -0.34(-0.93%) |
Sep 29, 2022 | 36.52 | 36.70 | 35.98 | 36.35 | 5,061,523 | -0.66(-1.79%) |
Sep 28, 2022 | 36.52 | 37.22 | 36.23 | 37.01 | 6,395,518 | +0.61(+1.67%) |
Sep 27, 2022 | 37.17 | 37.29 | 35.81 | 36.41 | 5,871,452 | -0.50(-1.34%) |
Sep 26, 2022 | 37.23 | 37.66 | 36.69 | 36.90 | 7,227,662 | -0.65(-1.74%) |
Sep 23, 2022 | 37.86 | 37.99 | 36.77 | 37.56 | 6,153,785 | -0.71(-1.86%) |
Sep 22, 2022 | 39.71 | 39.79 | 38.25 | 38.27 | 5,893,400 | -1.28(-3.24%) |
Sep 21, 2022 | 40.73 | 40.78 | 39.54 | 39.55 | 3,500,030 | -0.91(-2.24%) |
Sep 20, 2022 | 40.99 | 41.05 | 40.11 | 40.45 | 3,158,751 | -0.88(-2.13%) |
Sep 19, 2022 | 40.63 | 41.62 | 40.59 | 41.33 | 3,281,859 | +0.30(+0.73%) |
Sep 16, 2022 | 41.22 | 41.43 | 40.64 | 41.03 | 6,580,856 | -0.51(-1.24%) |
Sep 15, 2022 | 41.00 | 42.08 | 40.86 | 41.55 | 4,466,078 | +0.67(+1.65%) |
Sep 14, 2022 | 41.32 | 41.68 | 40.46 | 40.88 | 5,286,133 | -0.36(-0.88%) |
Sep 13, 2022 | 41.00 | 41.94 | 40.92 | 41.24 | 6,169,909 | -0.16(-0.38%) |
Sep 12, 2022 | 41.60 | 41.89 | 41.08 | 41.40 | 4,649,585 | +0.13(+0.32%) |
Sep 09, 2022 | 41.25 | 41.43 | 40.95 | 41.27 | 4,602,525 | +0.30(+0.73%) |
Sep 08, 2022 | 39.36 | 40.99 | 39.29 | 40.97 | 5,195,250 | +1.30(+3.28%) |
Sep 07, 2022 | 38.30 | 39.79 | 38.25 | 39.67 | 4,830,120 | +1.21(+3.14%) |
Sep 06, 2022 | 38.70 | 38.75 | 37.92 | 38.46 | 3,749,908 | +0.02(+0.05%) |
Sep 02, 2022 | 39.21 | 39.61 | 38.16 | 38.44 | 3,356,044 | -0.22(-0.58%) |
Sep 01, 2022 | 38.75 | 38.75 | 37.86 | 38.67 | 3,243,098 | -0.16(-0.41%) |
Aug 31, 2022 | 39.25 | 39.33 | 38.82 | 38.83 | 3,524,889 | -0.14(-0.36%) |
Aug 30, 2022 | 39.27 | 39.39 | 38.66 | 38.97 | 2,437,284 | -0.07(-0.19%) |
Aug 29, 2022 | 39.05 | 39.43 | 38.77 | 39.04 | 2,716,952 | -0.22(-0.57%) |
Aug 26, 2022 | 40.93 | 41.00 | 39.26 | 39.27 | 3,407,153 | -1.40(-3.45%) |
Aug 25, 2022 | 40.34 | 40.90 | 40.19 | 40.67 | 2,674,738 | +0.49(+1.21%) |
Aug 24, 2022 | 40.06 | 40.48 | 39.90 | 40.18 | 2,415,984 | +0.01(+0.02%) |
Aug 23, 2022 | 40.55 | 40.77 | 40.16 | 40.17 | 2,121,227 | -0.25(-0.62%) |
Aug 22, 2022 | 40.39 | 40.79 | 40.18 | 40.43 | 3,643,775 | -0.61(-1.48%) |
Aug 19, 2022 | 41.47 | 41.48 | 40.77 | 41.03 | 3,903,140 | -0.72(-1.72%) |
Aug 18, 2022 | 41.77 | 41.80 | 41.15 | 41.75 | 2,847,885 | -0.14(-0.33%) |
Aug 17, 2022 | 41.55 | 42.18 | 41.41 | 41.89 | 2,496,998 | -0.21(-0.49%) |
Aug 16, 2022 | 41.53 | 42.49 | 41.53 | 42.10 | 3,310,926 | +0.30(+0.72%) |
Aug 15, 2022 | 41.46 | 42.10 | 41.28 | 41.80 | 2,744,107 | -0.18(-0.42%) |
Aug 12, 2022 | 41.72 | 42.01 | 41.42 | 41.98 | 2,832,614 | +0.50(+1.19%) |
Aug 11, 2022 | 41.57 | 41.67 | 41.18 | 41.48 | 2,802,990 | +0.36(+0.86%) |
Aug 10, 2022 | 40.67 | 41.45 | 40.67 | 41.13 | 2,714,846 | +0.75(+1.85%) |
Aug 09, 2022 | 40.43 | 40.55 | 40.02 | 40.38 | 2,248,083 | +0.10(+0.26%) |
Aug 08, 2022 | 40.95 | 41.08 | 40.25 | 40.28 | 2,922,060 | -0.39(-0.97%) |
Aug 05, 2022 | 40.20 | 40.94 | 40.05 | 40.67 | 2,710,033 | +0.41(+1.02%) |
Aug 04, 2022 | 40.89 | 41.06 | 40.23 | 40.26 | 2,068,424 | -0.61(-1.49%) |
Aug 03, 2022 | 40.64 | 40.96 | 40.23 | 40.87 | 2,635,149 | +0.71(+1.77%) |
Aug 02, 2022 | 40.06 | 40.60 | 39.81 | 40.16 | 2,624,113 | -0.32(-0.79%) |
Aug 01, 2022 | 40.25 | 40.60 | 39.85 | 40.47 | 2,541,024 | -0.16(-0.39%) |
Jul 29, 2022 | 40.25 | 40.74 | 40.17 | 40.63 | 2,551,023 | +0.40(+1.00%) |
Jul 28, 2022 | 40.28 | 40.39 | 39.29 | 40.23 | 2,280,191 | +0.14(+0.35%) |
Jul 27, 2022 | 39.67 | 40.26 | 39.32 | 40.09 | 3,171,788 | +0.72(+1.83%) |
Jul 26, 2022 | 39.90 | 40.17 | 39.21 | 39.37 | 2,887,738 | -0.85(-2.12%) |
Jul 25, 2022 | 40.34 | 40.41 | 39.87 | 40.22 | 2,456,405 | +0.28(+0.70%) |
Jul 22, 2022 | 40.33 | 40.62 | 39.59 | 39.94 | 3,250,895 | -0.36(-0.90%) |
Jul 21, 2022 | 40.14 | 40.38 | 39.82 | 40.31 | 3,136,384 | +0.32(+0.81%) |
Jul 20, 2022 | 40.23 | 40.25 | 39.48 | 39.98 | 4,278,759 | -0.42(-1.03%) |
Jul 19, 2022 | 40.18 | 40.65 | 40.06 | 40.40 | 3,925,123 | +0.75(+1.89%) |
Jul 18, 2022 | 40.72 | 41.17 | 39.42 | 39.65 | 4,654,551 | -0.59(-1.47%) |
Jul 15, 2022 | 38.67 | 40.55 | 38.18 | 40.24 | 5,377,606 | +2.75(+7.34%) |
Jul 14, 2022 | 37.36 | 37.67 | 36.88 | 37.49 | 5,475,432 | -0.77(-2.01%) |
Jul 13, 2022 | 38.20 | 38.45 | 37.68 | 38.26 | 4,179,167 | -0.46(-1.20%) |
Jul 12, 2022 | 38.28 | 39.63 | 38.26 | 38.72 | 3,391,355 | +0.06(+0.14%) |
Jul 11, 2022 | 38.42 | 38.88 | 38.19 | 38.66 | 2,465,098 | -0.17(-0.43%) |
Jul 08, 2022 | 39.40 | 39.52 | 38.64 | 38.83 | 2,099,246 | -0.37(-0.95%) |
Jul 07, 2022 | 39.00 | 39.49 | 38.88 | 39.20 | 2,788,933 | +0.66(+1.71%) |
Jul 06, 2022 | 38.70 | 38.92 | 38.13 | 38.54 | 2,769,245 | -0.46(-1.19%) |
Jul 05, 2022 | 38.54 | 39.03 | 37.99 | 39.01 | 3,272,581 | -0.32(-0.80%) |