Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.05 | 35.21 | 34.46 | 34.73 | 6,559,576 | -0.17(-0.48%) |
Sep 29, 2022 | 36.15 | 36.21 | 34.87 | 34.90 | 4,564,619 | -1.40(-3.85%) |
Sep 28, 2022 | 36.32 | 36.48 | 35.82 | 36.30 | 2,962,163 | +0.43(+1.20%) |
Sep 27, 2022 | 36.57 | 36.70 | 35.69 | 35.86 | 3,193,120 | -0.53(-1.44%) |
Sep 26, 2022 | 37.52 | 37.64 | 35.88 | 36.39 | 3,568,488 | -1.20(-3.20%) |
Sep 23, 2022 | 37.66 | 37.67 | 37.19 | 37.59 | 4,328,096 | -0.41(-1.09%) |
Sep 22, 2022 | 38.50 | 38.50 | 37.88 | 38.00 | 3,522,996 | -0.48(-1.24%) |
Sep 21, 2022 | 39.05 | 39.46 | 38.45 | 38.48 | 6,524,508 | -0.36(-0.92%) |
Sep 20, 2022 | 39.05 | 39.09 | 38.08 | 38.84 | 4,498,304 | -0.45(-1.15%) |
Sep 19, 2022 | 38.52 | 39.34 | 38.23 | 39.29 | 4,483,658 | +0.62(+1.60%) |
Sep 16, 2022 | 38.09 | 38.94 | 37.94 | 38.67 | 17,722,044 | +0.73(+1.93%) |
Sep 15, 2022 | 38.80 | 38.80 | 37.90 | 37.94 | 4,390,741 | -0.96(-2.46%) |
Sep 14, 2022 | 38.64 | 39.16 | 38.58 | 38.90 | 5,076,728 | +0.27(+0.70%) |
Sep 13, 2022 | 38.77 | 39.23 | 38.42 | 38.62 | 5,669,376 | -0.57(-1.46%) |
Sep 12, 2022 | 39.01 | 39.32 | 38.68 | 39.20 | 3,086,032 | +0.23(+0.60%) |
Sep 09, 2022 | 38.67 | 39.11 | 38.44 | 38.96 | 3,786,471 | +0.45(+1.17%) |
Sep 08, 2022 | 38.38 | 38.74 | 38.19 | 38.51 | 4,108,234 | -0.11(-0.29%) |
Sep 07, 2022 | 37.49 | 38.69 | 37.49 | 38.62 | 2,858,753 | +1.34(+3.60%) |
Sep 06, 2022 | 37.52 | 37.93 | 37.16 | 37.28 | 3,076,470 | -0.18(-0.48%) |
Sep 02, 2022 | 37.86 | 38.29 | 37.37 | 37.46 | 2,211,909 | -0.24(-0.65%) |
Sep 01, 2022 | 37.16 | 37.79 | 37.10 | 37.70 | 2,765,555 | +0.58(+1.57%) |
Aug 31, 2022 | 37.24 | 37.81 | 37.09 | 37.12 | 3,575,050 | -0.17(-0.45%) |
Aug 30, 2022 | 37.66 | 37.82 | 37.17 | 37.29 | 2,109,376 | -0.42(-1.12%) |
Aug 29, 2022 | 37.54 | 38.06 | 37.23 | 37.71 | 2,038,775 | -0.01(-0.02%) |
Aug 26, 2022 | 38.48 | 38.48 | 37.58 | 37.72 | 3,667,748 | -0.69(-1.81%) |
Aug 25, 2022 | 38.10 | 38.42 | 37.94 | 38.42 | 1,652,544 | +0.31(+0.81%) |
Aug 24, 2022 | 37.99 | 38.48 | 37.78 | 38.11 | 2,907,946 | +0.11(+0.30%) |
Aug 23, 2022 | 38.05 | 38.09 | 37.83 | 37.99 | 1,857,281 | +0.04(+0.10%) |
Aug 22, 2022 | 38.48 | 38.51 | 37.78 | 37.96 | 2,229,858 | -0.78(-2.01%) |
Aug 19, 2022 | 38.64 | 38.79 | 38.36 | 38.74 | 2,385,254 | +0.08(+0.19%) |
Aug 18, 2022 | 38.34 | 38.93 | 38.34 | 38.66 | 1,969,883 | +0.28(+0.73%) |
Aug 17, 2022 | 38.36 | 38.75 | 38.33 | 38.38 | 1,897,002 | -0.12(-0.32%) |
Aug 16, 2022 | 38.65 | 38.88 | 38.40 | 38.50 | 2,218,050 | -0.18(-0.46%) |
Aug 15, 2022 | 38.36 | 38.73 | 38.13 | 38.68 | 2,104,979 | +0.36(+0.93%) |
Aug 12, 2022 | 37.82 | 38.34 | 37.66 | 38.32 | 4,153,893 | +0.71(+1.90%) |
Aug 11, 2022 | 37.23 | 38.10 | 37.06 | 37.61 | 6,078,097 | +0.51(+1.37%) |
Aug 10, 2022 | 36.76 | 37.12 | 36.50 | 37.10 | 3,865,170 | +0.54(+1.49%) |
Aug 09, 2022 | 36.02 | 36.63 | 35.89 | 36.56 | 11,886,331 | +0.64(+1.78%) |
Aug 08, 2022 | 36.34 | 36.55 | 35.71 | 35.92 | 5,627,288 | -0.09(-0.26%) |
Aug 05, 2022 | 36.36 | 36.54 | 35.69 | 36.01 | 4,469,022 | -0.36(-0.98%) |
Aug 04, 2022 | 36.62 | 36.77 | 36.19 | 36.37 | 4,425,133 | -0.24(-0.67%) |
Aug 03, 2022 | 36.89 | 36.89 | 36.24 | 36.61 | 5,222,671 | -0.26(-0.71%) |
Aug 02, 2022 | 37.75 | 37.91 | 36.79 | 36.87 | 4,375,452 | -0.78(-2.07%) |
Aug 01, 2022 | 38.10 | 38.19 | 37.34 | 37.66 | 4,102,974 | -0.54(-1.41%) |
Jul 29, 2022 | 37.33 | 38.48 | 37.29 | 38.19 | 4,958,182 | +0.89(+2.39%) |
Jul 28, 2022 | 36.65 | 37.34 | 36.36 | 37.30 | 3,808,055 | +0.75(+2.06%) |
Jul 27, 2022 | 36.35 | 36.94 | 35.76 | 36.55 | 4,600,111 | +0.22(+0.61%) |
Jul 26, 2022 | 35.92 | 36.52 | 35.87 | 36.33 | 3,260,729 | +0.44(+1.22%) |
Jul 25, 2022 | 35.50 | 35.98 | 35.42 | 35.89 | 2,160,134 | +0.28(+0.78%) |
Jul 22, 2022 | 35.36 | 35.76 | 35.32 | 35.61 | 2,073,728 | +0.46(+1.32%) |
Jul 21, 2022 | 35.03 | 35.16 | 34.62 | 35.15 | 2,672,717 | +0.12(+0.35%) |
Jul 20, 2022 | 35.34 | 35.45 | 34.91 | 35.03 | 2,909,214 | -0.20(-0.55%) |
Jul 19, 2022 | 34.92 | 35.39 | 34.82 | 35.22 | 2,643,353 | +0.47(+1.36%) |
Jul 18, 2022 | 34.84 | 35.11 | 34.55 | 34.75 | 2,268,821 | -0.07(-0.21%) |
Jul 15, 2022 | 34.98 | 35.03 | 34.46 | 34.82 | 1,956,057 | +0.09(+0.27%) |
Jul 14, 2022 | 33.98 | 34.77 | 33.98 | 34.73 | 2,875,439 | +0.17(+0.48%) |
Jul 13, 2022 | 34.43 | 34.98 | 34.39 | 34.56 | 2,690,495 | -0.20(-0.59%) |
Jul 12, 2022 | 34.51 | 35.23 | 34.49 | 34.77 | 2,445,035 | -0.01(-0.03%) |
Jul 11, 2022 | 34.40 | 34.89 | 34.25 | 34.77 | 1,640,338 | +0.27(+0.78%) |
Jul 08, 2022 | 34.63 | 34.76 | 34.24 | 34.50 | 2,704,212 | -0.09(-0.27%) |
Jul 07, 2022 | 34.90 | 35.20 | 34.59 | 34.60 | 2,939,226 | -0.20(-0.56%) |
Jul 06, 2022 | 34.90 | 35.23 | 34.51 | 34.79 | 3,151,384 | -0.18(-0.51%) |
Jul 05, 2022 | 36.33 | 36.42 | 34.34 | 34.97 | 3,315,838 | -1.58(-4.32%) |