Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.69 | 34.81 | 33.52 | 33.61 | 1,909,199 | -0.88(-2.57%) |
Sep 29, 2022 | 35.64 | 35.88 | 34.13 | 34.49 | 1,925,955 | -1.30(-3.63%) |
Sep 28, 2022 | 35.61 | 36.10 | 35.31 | 35.79 | 1,371,757 | +0.63(+1.78%) |
Sep 27, 2022 | 36.20 | 36.26 | 35.04 | 35.16 | 1,230,183 | -0.75(-2.08%) |
Sep 26, 2022 | 36.65 | 36.74 | 35.56 | 35.91 | 1,101,184 | -0.88(-2.40%) |
Sep 23, 2022 | 37.00 | 37.18 | 36.39 | 36.80 | 1,221,635 | -0.65(-1.72%) |
Sep 22, 2022 | 37.39 | 37.61 | 37.06 | 37.44 | 871,508 | -0.03(-0.07%) |
Sep 21, 2022 | 38.15 | 38.40 | 37.47 | 37.47 | 827,446 | -0.34(-0.90%) |
Sep 20, 2022 | 37.99 | 38.05 | 37.39 | 37.81 | 986,737 | -0.44(-1.16%) |
Sep 19, 2022 | 37.54 | 38.27 | 37.37 | 38.25 | 1,160,058 | +0.54(+1.44%) |
Sep 16, 2022 | 37.67 | 37.82 | 37.39 | 37.71 | 2,456,192 | +0.01(+0.02%) |
Sep 15, 2022 | 38.30 | 38.30 | 37.68 | 37.70 | 1,340,747 | -0.80(-2.08%) |
Sep 14, 2022 | 37.99 | 38.58 | 37.96 | 38.50 | 1,124,395 | +0.56(+1.48%) |
Sep 13, 2022 | 38.42 | 38.60 | 37.72 | 37.94 | 871,067 | -0.84(-2.16%) |
Sep 12, 2022 | 38.57 | 38.97 | 38.48 | 38.78 | 921,093 | +0.20(+0.53%) |
Sep 09, 2022 | 38.48 | 38.91 | 38.23 | 38.58 | 1,175,996 | +0.33(+0.87%) |
Sep 08, 2022 | 38.17 | 38.35 | 37.99 | 38.24 | 1,232,743 | -0.04(-0.10%) |
Sep 07, 2022 | 37.52 | 38.34 | 37.52 | 38.28 | 1,149,286 | +1.01(+2.72%) |
Sep 06, 2022 | 37.56 | 37.82 | 37.18 | 37.27 | 1,001,910 | -0.21(-0.57%) |
Sep 02, 2022 | 37.84 | 38.30 | 37.42 | 37.48 | 772,050 | -0.32(-0.85%) |
Sep 01, 2022 | 37.45 | 37.87 | 37.11 | 37.80 | 747,727 | +0.43(+1.16%) |
Aug 31, 2022 | 37.61 | 37.86 | 37.31 | 37.37 | 1,040,046 | -0.20(-0.54%) |
Aug 30, 2022 | 38.25 | 38.25 | 37.45 | 37.57 | 936,922 | -0.75(-1.95%) |
Aug 29, 2022 | 38.10 | 38.62 | 37.86 | 38.32 | 627,144 | +0.06(+0.17%) |
Aug 26, 2022 | 38.83 | 38.88 | 38.22 | 38.25 | 814,984 | -0.56(-1.45%) |
Aug 25, 2022 | 38.71 | 38.81 | 38.31 | 38.81 | 1,152,839 | +0.25(+0.65%) |
Aug 24, 2022 | 38.65 | 38.70 | 38.20 | 38.57 | 1,340,166 | -0.12(-0.31%) |
Aug 23, 2022 | 39.05 | 39.05 | 38.57 | 38.69 | 672,110 | -0.21(-0.55%) |
Aug 22, 2022 | 39.23 | 39.33 | 38.81 | 38.90 | 1,005,091 | -0.53(-1.36%) |
Aug 19, 2022 | 39.39 | 39.52 | 39.30 | 39.43 | 830,595 | +0.06(+0.14%) |
Aug 18, 2022 | 39.28 | 39.55 | 39.16 | 39.38 | 851,194 | +0.25(+0.64%) |
Aug 17, 2022 | 39.17 | 39.24 | 38.97 | 39.13 | 939,150 | -0.15(-0.38%) |
Aug 16, 2022 | 39.00 | 39.37 | 39.00 | 39.28 | 1,129,600 | -0.05(-0.12%) |
Aug 15, 2022 | 38.71 | 39.38 | 38.49 | 39.32 | 1,194,090 | +0.65(+1.67%) |
Aug 12, 2022 | 38.22 | 38.69 | 38.02 | 38.68 | 1,033,685 | +0.79(+2.09%) |
Aug 11, 2022 | 37.87 | 38.22 | 37.62 | 37.88 | 1,387,761 | +0.02(+0.05%) |
Aug 10, 2022 | 37.88 | 38.05 | 37.51 | 37.87 | 1,702,558 | +0.06(+0.15%) |
Aug 09, 2022 | 37.47 | 37.84 | 37.33 | 37.81 | 1,308,056 | +0.51(+1.36%) |
Aug 08, 2022 | 37.28 | 37.64 | 37.08 | 37.30 | 931,802 | +0.20(+0.55%) |
Aug 05, 2022 | 37.07 | 37.21 | 36.63 | 37.10 | 1,335,084 | +0.11(+0.30%) |
Aug 04, 2022 | 36.99 | 37.68 | 36.87 | 36.99 | 1,070,968 | -0.50(-1.33%) |
Aug 03, 2022 | 37.25 | 37.59 | 36.69 | 37.49 | 1,083,976 | +0.17(+0.44%) |
Aug 02, 2022 | 37.75 | 37.85 | 37.28 | 37.32 | 888,341 | -0.46(-1.22%) |
Aug 01, 2022 | 37.64 | 37.82 | 37.32 | 37.78 | 925,977 | -0.08(-0.22%) |
Jul 29, 2022 | 37.33 | 38.05 | 37.31 | 37.87 | 1,741,512 | +0.50(+1.33%) |
Jul 28, 2022 | 36.71 | 37.40 | 36.55 | 37.37 | 902,366 | +0.98(+2.68%) |
Jul 27, 2022 | 36.31 | 36.46 | 36.02 | 36.39 | 1,158,444 | +0.06(+0.15%) |
Jul 26, 2022 | 35.85 | 36.41 | 35.85 | 36.34 | 955,086 | +0.44(+1.23%) |
Jul 25, 2022 | 35.49 | 36.08 | 35.14 | 35.89 | 752,344 | +0.35(+0.99%) |
Jul 22, 2022 | 35.46 | 35.71 | 35.30 | 35.54 | 1,059,387 | +0.24(+0.68%) |
Jul 21, 2022 | 35.23 | 35.37 | 34.86 | 35.30 | 1,223,297 | -0.01(-0.03%) |
Jul 20, 2022 | 36.27 | 36.27 | 35.31 | 35.31 | 1,436,476 | -1.01(-2.79%) |
Jul 19, 2022 | 36.24 | 36.51 | 36.03 | 36.33 | 1,326,499 | +0.30(+0.84%) |
Jul 18, 2022 | 36.10 | 36.35 | 35.90 | 36.02 | 1,273,161 | -0.16(-0.43%) |
Jul 15, 2022 | 36.03 | 36.27 | 35.57 | 36.18 | 1,097,461 | +0.33(+0.93%) |
Jul 14, 2022 | 35.01 | 35.92 | 34.98 | 35.85 | 850,891 | +0.31(+0.88%) |
Jul 13, 2022 | 35.23 | 35.91 | 35.23 | 35.53 | 1,151,406 | -0.05(-0.13%) |
Jul 12, 2022 | 35.46 | 36.17 | 35.35 | 35.58 | 888,571 | +0.06(+0.16%) |
Jul 11, 2022 | 35.02 | 35.59 | 35.02 | 35.52 | 1,075,427 | +0.50(+1.42%) |
Jul 08, 2022 | 35.05 | 35.24 | 34.69 | 35.03 | 1,137,163 | -0.07(-0.21%) |
Jul 07, 2022 | 35.50 | 35.65 | 35.10 | 35.10 | 1,932,107 | -0.30(-0.85%) |
Jul 06, 2022 | 35.28 | 35.83 | 34.77 | 35.40 | 1,415,063 | +0.07(+0.21%) |
Jul 05, 2022 | 36.34 | 36.34 | 34.54 | 35.33 | 1,720,849 | -1.19(-3.25%) |