Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.71 | 35.90 | 35.56 | 35.61 | 2,209,145 | -0.12(-0.32%) |
Sep 29, 2022 | 35.69 | 35.77 | 35.54 | 35.73 | 2,040,753 | -0.19(-0.52%) |
Sep 28, 2022 | 35.69 | 35.97 | 35.60 | 35.91 | 2,244,131 | +0.41(+1.16%) |
Sep 27, 2022 | 35.75 | 35.78 | 35.42 | 35.50 | 2,881,817 | -0.04(-0.10%) |
Sep 26, 2022 | 35.80 | 35.88 | 35.53 | 35.54 | 1,897,390 | -0.30(-0.85%) |
Sep 23, 2022 | 36.01 | 36.05 | 35.76 | 35.84 | 1,795,629 | -0.31(-0.86%) |
Sep 22, 2022 | 36.30 | 36.30 | 36.09 | 36.15 | 1,383,839 | -0.19(-0.52%) |
Sep 21, 2022 | 36.47 | 36.60 | 36.20 | 36.34 | 3,260,224 | -0.04(-0.10%) |
Sep 20, 2022 | 36.49 | 36.49 | 36.36 | 36.38 | 1,031,563 | -0.26(-0.71%) |
Sep 19, 2022 | 36.44 | 36.65 | 36.40 | 36.63 | 1,548,601 | +0.12(+0.32%) |
Sep 16, 2022 | 36.23 | 36.52 | 36.18 | 36.52 | 2,524,110 | +0.08(+0.22%) |
Sep 15, 2022 | 36.53 | 36.58 | 36.42 | 36.44 | 1,403,394 | -0.10(-0.27%) |
Sep 14, 2022 | 36.58 | 36.79 | 36.52 | 36.54 | 2,983,008 | +0.00(+0.00%) |
Sep 13, 2022 | 36.78 | 36.85 | 36.53 | 36.54 | 1,436,351 | -0.62(-1.66%) |
Sep 12, 2022 | 37.14 | 37.19 | 37.01 | 37.15 | 4,244,976 | +0.12(+0.34%) |
Sep 09, 2022 | 37.11 | 37.20 | 36.98 | 37.03 | 882,609 | +0.09(+0.24%) |
Sep 08, 2022 | 36.73 | 36.97 | 36.66 | 36.94 | 2,011,612 | +0.11(+0.29%) |
Sep 07, 2022 | 36.47 | 36.83 | 36.47 | 36.83 | 1,278,109 | +0.40(+1.10%) |
Sep 06, 2022 | 36.55 | 36.55 | 36.34 | 36.43 | 1,603,378 | -0.05(-0.15%) |
Sep 02, 2022 | 36.71 | 36.79 | 36.45 | 36.48 | 1,063,914 | -0.02(-0.05%) |
Sep 01, 2022 | 36.38 | 36.51 | 36.20 | 36.50 | 2,164,378 | +0.13(+0.35%) |
Aug 31, 2022 | 36.59 | 36.59 | 36.34 | 36.37 | 3,107,231 | -0.19(-0.51%) |
Aug 30, 2022 | 36.78 | 36.78 | 36.42 | 36.56 | 1,574,851 | -0.17(-0.46%) |
Aug 29, 2022 | 36.72 | 36.83 | 36.64 | 36.73 | 2,377,924 | -0.07(-0.19%) |
Aug 26, 2022 | 37.31 | 37.31 | 36.78 | 36.80 | 2,551,911 | -0.44(-1.19%) |
Aug 25, 2022 | 37.13 | 37.27 | 37.07 | 37.24 | 1,376,428 | +0.20(+0.53%) |
Aug 24, 2022 | 37.03 | 37.11 | 36.98 | 37.05 | 1,009,871 | +0.04(+0.12%) |
Aug 23, 2022 | 36.93 | 37.06 | 36.83 | 37.00 | 2,199,458 | +0.12(+0.31%) |
Aug 22, 2022 | 37.02 | 37.03 | 36.88 | 36.89 | 1,842,257 | -0.32(-0.86%) |
Aug 19, 2022 | 37.38 | 37.38 | 37.19 | 37.21 | 4,464,367 | -0.28(-0.76%) |
Aug 18, 2022 | 37.48 | 37.53 | 37.43 | 37.49 | 905,067 | +0.05(+0.14%) |
Aug 17, 2022 | 37.51 | 37.58 | 37.42 | 37.44 | 1,156,450 | -0.25(-0.66%) |
Aug 16, 2022 | 37.76 | 37.76 | 37.60 | 37.69 | 1,335,596 | -0.12(-0.33%) |
Aug 15, 2022 | 37.81 | 37.88 | 37.75 | 37.81 | 1,923,559 | -0.04(-0.12%) |
Aug 12, 2022 | 37.69 | 37.85 | 37.61 | 37.85 | 675,888 | +0.27(+0.71%) |
Aug 11, 2022 | 37.90 | 37.96 | 37.54 | 37.59 | 1,796,997 | -0.15(-0.40%) |
Aug 10, 2022 | 37.71 | 37.76 | 37.61 | 37.74 | 1,735,037 | +0.43(+1.14%) |
Aug 09, 2022 | 37.46 | 37.46 | 37.29 | 37.31 | 1,461,584 | -0.20(-0.52%) |
Aug 08, 2022 | 37.58 | 37.71 | 37.48 | 37.51 | 2,141,311 | +0.00(+0.00%) |
Aug 05, 2022 | 37.35 | 37.52 | 37.24 | 37.51 | 1,481,266 | -0.05(-0.14%) |
Aug 04, 2022 | 37.55 | 37.58 | 37.46 | 37.56 | 1,214,699 | +0.07(+0.19%) |
Aug 03, 2022 | 37.35 | 37.50 | 37.26 | 37.49 | 2,001,108 | +0.27(+0.72%) |
Aug 02, 2022 | 37.32 | 37.33 | 37.20 | 37.22 | 3,005,042 | -0.07(-0.19%) |
Aug 01, 2022 | 37.27 | 37.39 | 37.21 | 37.29 | 1,359,283 | -0.04(-0.11%) |
Jul 29, 2022 | 37.28 | 37.40 | 37.18 | 37.33 | 1,508,382 | +0.10(+0.26%) |
Jul 28, 2022 | 37.06 | 37.25 | 36.99 | 37.24 | 2,569,006 | +0.28(+0.76%) |
Jul 27, 2022 | 36.80 | 37.04 | 36.79 | 36.95 | 1,425,655 | +0.31(+0.84%) |
Jul 26, 2022 | 36.77 | 36.77 | 36.61 | 36.65 | 885,533 | -0.16(-0.43%) |
Jul 25, 2022 | 36.82 | 36.90 | 36.73 | 36.80 | 1,038,298 | +0.02(+0.05%) |
Jul 22, 2022 | 37.00 | 37.05 | 36.68 | 36.79 | 2,102,888 | -0.08(-0.22%) |
Jul 21, 2022 | 36.50 | 36.90 | 36.47 | 36.87 | 2,203,210 | +0.30(+0.82%) |
Jul 20, 2022 | 36.53 | 36.75 | 36.48 | 36.57 | 3,341,166 | +0.15(+0.41%) |
Jul 19, 2022 | 36.13 | 36.47 | 36.12 | 36.42 | 2,083,520 | +0.42(+1.15%) |
Jul 18, 2022 | 36.37 | 36.39 | 35.97 | 36.00 | 2,055,055 | -0.27(-0.73%) |
Jul 15, 2022 | 36.09 | 36.30 | 36.08 | 36.27 | 1,306,145 | +0.28(+0.79%) |
Jul 14, 2022 | 35.79 | 36.00 | 35.63 | 35.98 | 1,912,752 | -0.07(-0.20%) |
Jul 13, 2022 | 35.79 | 36.13 | 35.78 | 36.05 | 5,346,805 | -0.04(-0.12%) |
Jul 12, 2022 | 36.04 | 36.14 | 36.02 | 36.10 | 1,485,663 | +0.06(+0.17%) |
Jul 11, 2022 | 36.15 | 36.18 | 36.01 | 36.04 | 989,554 | -0.13(-0.37%) |
Jul 08, 2022 | 36.04 | 36.19 | 35.98 | 36.17 | 1,129,078 | +0.04(+0.10%) |
Jul 07, 2022 | 35.88 | 36.15 | 35.84 | 36.13 | 1,330,988 | +0.44(+1.24%) |
Jul 06, 2022 | 35.77 | 35.82 | 35.64 | 35.69 | 1,692,631 | -0.11(-0.30%) |
Jul 05, 2022 | 35.73 | 35.83 | 35.50 | 35.80 | 1,825,377 | -0.04(-0.10%) |