Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.32 | 34.47 | 33.74 | 34.01 | 6,698,961 | -0.17(-0.48%) |
Sep 29, 2022 | 35.39 | 35.46 | 34.14 | 34.17 | 4,661,614 | -1.37(-3.85%) |
Sep 28, 2022 | 35.57 | 35.72 | 35.07 | 35.54 | 3,025,106 | +0.42(+1.20%) |
Sep 27, 2022 | 35.81 | 35.94 | 34.95 | 35.12 | 3,260,972 | -0.51(-1.44%) |
Sep 26, 2022 | 36.74 | 36.85 | 35.13 | 35.63 | 3,644,316 | -1.18(-3.20%) |
Sep 23, 2022 | 36.87 | 36.88 | 36.42 | 36.81 | 4,420,064 | -0.40(-1.09%) |
Sep 22, 2022 | 37.70 | 37.70 | 37.09 | 37.21 | 3,597,856 | -0.47(-1.24%) |
Sep 21, 2022 | 38.24 | 38.64 | 37.65 | 37.68 | 6,663,148 | -0.35(-0.92%) |
Sep 20, 2022 | 38.24 | 38.28 | 37.29 | 38.03 | 4,593,889 | -0.44(-1.15%) |
Sep 19, 2022 | 37.72 | 38.52 | 37.43 | 38.47 | 4,578,931 | +0.61(+1.60%) |
Sep 16, 2022 | 37.30 | 38.13 | 37.15 | 37.87 | 18,098,622 | +0.72(+1.93%) |
Sep 15, 2022 | 37.99 | 37.99 | 37.11 | 37.15 | 4,484,040 | -0.94(-2.46%) |
Sep 14, 2022 | 37.84 | 38.34 | 37.77 | 38.09 | 5,184,604 | +0.27(+0.70%) |
Sep 13, 2022 | 37.97 | 38.41 | 37.62 | 37.82 | 5,789,845 | -0.56(-1.46%) |
Sep 12, 2022 | 38.20 | 38.50 | 37.87 | 38.38 | 3,151,608 | +0.23(+0.60%) |
Sep 09, 2022 | 37.87 | 38.30 | 37.64 | 38.15 | 3,866,931 | +0.44(+1.17%) |
Sep 08, 2022 | 37.58 | 37.93 | 37.40 | 37.71 | 4,195,531 | -0.11(-0.29%) |
Sep 07, 2022 | 36.71 | 37.88 | 36.71 | 37.82 | 2,919,500 | +1.31(+3.60%) |
Sep 06, 2022 | 36.74 | 37.14 | 36.39 | 36.51 | 3,141,842 | -0.17(-0.48%) |
Sep 02, 2022 | 37.08 | 37.49 | 36.59 | 36.68 | 2,258,910 | -0.24(-0.65%) |
Sep 01, 2022 | 36.39 | 37.00 | 36.33 | 36.92 | 2,824,321 | +0.57(+1.57%) |
Aug 31, 2022 | 36.47 | 37.02 | 36.32 | 36.35 | 3,651,017 | -0.17(-0.45%) |
Aug 30, 2022 | 36.87 | 37.03 | 36.39 | 36.51 | 2,154,199 | -0.41(-1.12%) |
Aug 29, 2022 | 36.76 | 37.27 | 36.46 | 36.93 | 2,082,097 | -0.01(-0.02%) |
Aug 26, 2022 | 37.68 | 37.68 | 36.79 | 36.94 | 3,745,684 | -0.68(-1.81%) |
Aug 25, 2022 | 37.30 | 37.62 | 37.15 | 37.62 | 1,687,659 | +0.30(+0.81%) |
Aug 24, 2022 | 37.20 | 37.68 | 36.99 | 37.31 | 2,969,738 | +0.11(+0.30%) |
Aug 23, 2022 | 37.26 | 37.30 | 37.04 | 37.20 | 1,896,747 | +0.04(+0.10%) |
Aug 22, 2022 | 37.68 | 37.71 | 36.99 | 37.17 | 2,277,240 | -0.76(-2.01%) |
Aug 19, 2022 | 37.84 | 37.98 | 37.56 | 37.93 | 2,435,938 | +0.07(+0.19%) |
Aug 18, 2022 | 37.54 | 38.12 | 37.54 | 37.86 | 2,011,742 | +0.28(+0.73%) |
Aug 17, 2022 | 37.56 | 37.94 | 37.53 | 37.58 | 1,937,311 | -0.12(-0.32%) |
Aug 16, 2022 | 37.85 | 38.07 | 37.60 | 37.70 | 2,265,181 | -0.17(-0.46%) |
Aug 15, 2022 | 37.56 | 37.92 | 37.33 | 37.87 | 2,149,708 | +0.35(+0.93%) |
Aug 12, 2022 | 37.03 | 37.54 | 36.88 | 37.53 | 4,242,160 | +0.70(+1.90%) |
Aug 11, 2022 | 36.46 | 37.30 | 36.28 | 36.83 | 6,207,251 | +0.50(+1.37%) |
Aug 10, 2022 | 36.00 | 36.35 | 35.74 | 36.33 | 3,947,302 | +0.53(+1.49%) |
Aug 09, 2022 | 35.27 | 35.87 | 35.14 | 35.80 | 12,138,905 | +0.62(+1.78%) |
Aug 08, 2022 | 35.59 | 35.79 | 34.97 | 35.17 | 5,746,863 | -0.09(-0.26%) |
Aug 05, 2022 | 35.60 | 35.78 | 34.94 | 35.26 | 4,563,985 | -0.35(-0.98%) |
Aug 04, 2022 | 35.86 | 36.01 | 35.44 | 35.61 | 4,519,163 | -0.24(-0.67%) |
Aug 03, 2022 | 36.13 | 36.13 | 35.49 | 35.85 | 5,333,648 | -0.25(-0.71%) |
Aug 02, 2022 | 36.96 | 37.12 | 36.03 | 36.11 | 4,468,427 | -0.76(-2.07%) |
Aug 01, 2022 | 37.31 | 37.40 | 36.56 | 36.87 | 4,190,159 | -0.53(-1.41%) |
Jul 29, 2022 | 36.55 | 37.68 | 36.52 | 37.40 | 5,063,539 | +0.87(+2.39%) |
Jul 28, 2022 | 35.89 | 36.56 | 35.61 | 36.53 | 3,888,973 | +0.74(+2.06%) |
Jul 27, 2022 | 35.60 | 36.17 | 35.02 | 35.79 | 4,697,860 | +0.22(+0.61%) |
Jul 26, 2022 | 35.17 | 35.76 | 35.12 | 35.57 | 3,330,017 | +0.43(+1.22%) |
Jul 25, 2022 | 34.76 | 35.23 | 34.68 | 35.14 | 2,206,035 | +0.27(+0.78%) |
Jul 22, 2022 | 34.62 | 35.02 | 34.58 | 34.87 | 2,117,793 | +0.45(+1.32%) |
Jul 21, 2022 | 34.30 | 34.43 | 33.90 | 34.41 | 2,729,510 | +0.12(+0.34%) |
Jul 20, 2022 | 34.61 | 34.71 | 34.19 | 34.30 | 2,971,033 | -0.19(-0.55%) |
Jul 19, 2022 | 34.20 | 34.65 | 34.10 | 34.49 | 2,699,522 | +0.46(+1.36%) |
Jul 18, 2022 | 34.11 | 34.38 | 33.83 | 34.02 | 2,317,032 | -0.07(-0.21%) |
Jul 15, 2022 | 34.25 | 34.31 | 33.74 | 34.10 | 1,997,622 | +0.09(+0.27%) |
Jul 14, 2022 | 33.28 | 34.04 | 33.28 | 34.01 | 2,936,539 | +0.16(+0.48%) |
Jul 13, 2022 | 33.71 | 34.25 | 33.68 | 33.84 | 2,747,666 | -0.20(-0.59%) |
Jul 12, 2022 | 33.80 | 34.50 | 33.77 | 34.04 | 2,496,990 | -0.01(-0.03%) |
Jul 11, 2022 | 33.69 | 34.16 | 33.54 | 34.05 | 1,675,194 | +0.26(+0.78%) |
Jul 08, 2022 | 33.91 | 34.03 | 33.53 | 33.79 | 2,761,674 | -0.09(-0.27%) |
Jul 07, 2022 | 34.17 | 34.47 | 33.87 | 33.88 | 3,001,682 | -0.19(-0.56%) |
Jul 06, 2022 | 34.18 | 34.50 | 33.79 | 34.07 | 3,218,348 | -0.17(-0.50%) |
Jul 05, 2022 | 35.57 | 35.67 | 33.62 | 34.24 | 3,386,297 | -1.55(-4.32%) |