Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.26 | 35.37 | 34.07 | 34.68 | 15,869,120 | -0.07(-0.19%) |
Sep 29, 2022 | 33.96 | 34.79 | 33.13 | 34.75 | 12,617,885 | +0.51(+1.50%) |
Sep 28, 2022 | 33.24 | 34.42 | 32.94 | 34.24 | 12,633,299 | +1.41(+4.30%) |
Sep 27, 2022 | 33.42 | 34.10 | 32.71 | 32.83 | 13,163,365 | +0.12(+0.35%) |
Sep 26, 2022 | 33.76 | 34.15 | 32.65 | 32.71 | 12,428,027 | -1.10(-3.26%) |
Sep 23, 2022 | 35.02 | 35.22 | 33.21 | 33.81 | 18,033,870 | -3.12(-8.45%) |
Sep 22, 2022 | 36.81 | 37.42 | 36.55 | 36.93 | 13,326,959 | +0.63(+1.73%) |
Sep 21, 2022 | 37.78 | 38.09 | 36.27 | 36.30 | 9,474,501 | -0.89(-2.39%) |
Sep 20, 2022 | 37.39 | 37.43 | 36.75 | 37.19 | 9,689,495 | -0.45(-1.21%) |
Sep 19, 2022 | 35.91 | 37.70 | 35.83 | 37.65 | 7,630,605 | +0.58(+1.56%) |
Sep 16, 2022 | 37.96 | 38.04 | 36.36 | 37.07 | 17,484,528 | -1.22(-3.18%) |
Sep 15, 2022 | 38.02 | 38.68 | 37.82 | 38.28 | 10,295,670 | -0.59(-1.52%) |
Sep 14, 2022 | 37.66 | 39.08 | 37.66 | 38.87 | 10,308,615 | +1.71(+4.60%) |
Sep 13, 2022 | 38.23 | 38.71 | 36.93 | 37.16 | 11,515,245 | -1.62(-4.18%) |
Sep 12, 2022 | 38.67 | 39.10 | 38.24 | 38.79 | 9,247,794 | +0.48(+1.26%) |
Sep 09, 2022 | 37.72 | 38.51 | 37.35 | 38.30 | 9,970,448 | +1.43(+3.88%) |
Sep 08, 2022 | 36.12 | 37.20 | 35.91 | 36.87 | 15,198,325 | +1.07(+2.99%) |
Sep 07, 2022 | 35.20 | 35.92 | 34.77 | 35.80 | 12,174,147 | -0.29(-0.80%) |
Sep 06, 2022 | 36.94 | 37.22 | 35.88 | 36.09 | 11,164,374 | -0.52(-1.41%) |
Sep 02, 2022 | 36.64 | 37.14 | 36.05 | 36.61 | 11,829,687 | +1.17(+3.31%) |
Sep 01, 2022 | 36.11 | 36.38 | 35.03 | 35.43 | 10,934,111 | -1.25(-3.41%) |
Aug 31, 2022 | 36.32 | 37.65 | 35.87 | 36.68 | 12,880,254 | -0.51(-1.37%) |
Aug 30, 2022 | 38.11 | 38.17 | 36.76 | 37.19 | 12,790,717 | -1.63(-4.21%) |
Aug 29, 2022 | 37.79 | 39.27 | 37.56 | 38.83 | 12,124,320 | +0.92(+2.44%) |
Aug 26, 2022 | 38.39 | 38.72 | 37.69 | 37.91 | 9,301,802 | -0.72(-1.87%) |
Aug 25, 2022 | 38.58 | 39.32 | 38.48 | 38.63 | 13,245,791 | +0.25(+0.65%) |
Aug 24, 2022 | 37.64 | 38.56 | 37.64 | 38.38 | 11,956,963 | +0.53(+1.40%) |
Aug 23, 2022 | 36.26 | 38.03 | 36.12 | 37.85 | 16,618,889 | +2.35(+6.61%) |
Aug 22, 2022 | 35.30 | 35.98 | 34.70 | 35.50 | 9,490,826 | -0.19(-0.54%) |
Aug 19, 2022 | 35.44 | 36.13 | 35.20 | 35.69 | 13,409,142 | -0.01(-0.03%) |
Aug 18, 2022 | 34.66 | 35.80 | 34.59 | 35.70 | 11,182,829 | +1.66(+4.89%) |
Aug 17, 2022 | 33.88 | 34.44 | 33.51 | 34.04 | 8,009,926 | -0.17(-0.51%) |
Aug 16, 2022 | 34.60 | 35.20 | 33.93 | 34.21 | 10,085,747 | -0.17(-0.50%) |
Aug 15, 2022 | 34.37 | 34.65 | 33.68 | 34.39 | 7,943,986 | -1.33(-3.72%) |
Aug 12, 2022 | 35.18 | 35.79 | 34.86 | 35.71 | 6,908,308 | +0.24(+0.68%) |
Aug 11, 2022 | 34.23 | 35.87 | 34.22 | 35.47 | 13,664,481 | +1.89(+5.64%) |
Aug 10, 2022 | 33.65 | 33.91 | 32.52 | 33.58 | 13,834,188 | -0.07(-0.20%) |
Aug 09, 2022 | 33.89 | 34.01 | 33.32 | 33.65 | 7,919,347 | +0.33(+0.98%) |
Aug 08, 2022 | 33.36 | 33.81 | 33.17 | 33.32 | 6,295,198 | -0.01(-0.03%) |
Aug 05, 2022 | 32.22 | 33.78 | 32.15 | 33.33 | 7,137,717 | +0.68(+2.09%) |
Aug 04, 2022 | 33.94 | 34.02 | 32.50 | 32.65 | 12,210,822 | -1.53(-4.47%) |
Aug 03, 2022 | 35.49 | 35.62 | 34.01 | 34.17 | 12,021,856 | -1.11(-3.13%) |
Aug 02, 2022 | 35.10 | 35.75 | 34.93 | 35.28 | 10,386,383 | +0.28(+0.80%) |
Aug 01, 2022 | 34.85 | 35.36 | 34.02 | 35.00 | 13,124,616 | -0.61(-1.70%) |
Jul 29, 2022 | 34.87 | 35.77 | 34.41 | 35.61 | 12,805,288 | +1.27(+3.70%) |
Jul 28, 2022 | 35.23 | 35.48 | 33.89 | 34.34 | 10,703,953 | -0.60(-1.71%) |
Jul 27, 2022 | 34.66 | 35.21 | 34.17 | 34.93 | 11,516,882 | +0.70(+2.05%) |
Jul 26, 2022 | 35.39 | 35.68 | 33.70 | 34.23 | 17,920,496 | -0.55(-1.58%) |
Jul 25, 2022 | 34.28 | 34.86 | 33.66 | 34.78 | 13,643,957 | +1.06(+3.14%) |
Jul 22, 2022 | 34.05 | 35.09 | 33.51 | 33.72 | 20,537,184 | +1.38(+4.28%) |
Jul 21, 2022 | 31.71 | 32.35 | 31.02 | 32.34 | 15,159,225 | -0.49(-1.49%) |
Jul 20, 2022 | 32.26 | 32.93 | 31.98 | 32.83 | 10,381,032 | -0.08(-0.23%) |
Jul 19, 2022 | 31.81 | 33.02 | 31.81 | 32.91 | 11,297,343 | +1.05(+3.29%) |
Jul 18, 2022 | 31.92 | 32.28 | 31.64 | 31.86 | 11,952,101 | +0.80(+2.57%) |
Jul 15, 2022 | 30.83 | 31.12 | 30.14 | 31.06 | 11,099,112 | +0.93(+3.10%) |
Jul 14, 2022 | 29.81 | 30.23 | 29.47 | 30.13 | 15,419,526 | -0.92(-2.97%) |
Jul 13, 2022 | 30.94 | 32.15 | 30.79 | 31.05 | 9,502,340 | -0.42(-1.34%) |
Jul 12, 2022 | 30.93 | 31.90 | 30.86 | 31.47 | 10,690,299 | -0.62(-1.92%) |
Jul 11, 2022 | 32.33 | 32.66 | 31.81 | 32.09 | 9,276,056 | -0.91(-2.77%) |
Jul 08, 2022 | 33.57 | 33.87 | 32.58 | 33.00 | 11,468,572 | -0.06(-0.17%) |
Jul 07, 2022 | 32.64 | 33.59 | 32.48 | 33.06 | 10,480,168 | +1.59(+5.04%) |
Jul 06, 2022 | 31.63 | 32.33 | 30.41 | 31.47 | 13,548,427 | -0.58(-1.80%) |
Jul 05, 2022 | 33.20 | 33.80 | 31.44 | 32.05 | 18,348,948 | -2.23(-6.51%) |