Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.46 | 35.92 | 35.14 | 35.23 | 924,510 | -0.24(-0.69%) |
Sep 29, 2022 | 35.33 | 35.56 | 34.89 | 35.47 | 1,281,291 | -0.09(-0.25%) |
Sep 28, 2022 | 34.99 | 35.79 | 34.89 | 35.56 | 1,510,525 | +0.68(+1.95%) |
Sep 27, 2022 | 34.95 | 35.14 | 34.46 | 34.88 | 1,814,272 | +0.22(+0.65%) |
Sep 26, 2022 | 35.17 | 35.35 | 34.48 | 34.66 | 1,373,118 | -0.69(-1.96%) |
Sep 23, 2022 | 35.56 | 35.67 | 34.94 | 35.35 | 1,363,767 | -0.59(-1.65%) |
Sep 22, 2022 | 36.59 | 36.63 | 35.83 | 35.94 | 1,029,698 | -0.57(-1.57%) |
Sep 21, 2022 | 37.25 | 37.53 | 36.52 | 36.52 | 1,284,713 | -0.55(-1.47%) |
Sep 20, 2022 | 37.38 | 37.42 | 36.72 | 37.06 | 881,185 | -0.59(-1.58%) |
Sep 19, 2022 | 36.78 | 37.69 | 36.75 | 37.66 | 746,824 | +0.51(+1.38%) |
Sep 16, 2022 | 37.13 | 37.27 | 36.87 | 37.14 | 2,630,235 | -0.33(-0.88%) |
Sep 15, 2022 | 37.32 | 37.83 | 37.18 | 37.47 | 2,421,737 | +0.14(+0.36%) |
Sep 14, 2022 | 37.45 | 37.48 | 37.01 | 37.34 | 1,354,591 | -0.08(-0.21%) |
Sep 13, 2022 | 37.75 | 38.02 | 37.32 | 37.42 | 950,630 | -0.97(-2.53%) |
Sep 12, 2022 | 38.34 | 38.69 | 38.27 | 38.39 | 702,188 | +0.21(+0.56%) |
Sep 09, 2022 | 38.13 | 38.38 | 38.02 | 38.17 | 709,756 | +0.28(+0.74%) |
Sep 08, 2022 | 37.31 | 37.95 | 37.25 | 37.89 | 863,891 | +0.40(+1.06%) |
Sep 07, 2022 | 36.62 | 37.53 | 36.62 | 37.49 | 959,230 | +0.80(+2.19%) |
Sep 06, 2022 | 36.93 | 36.95 | 36.52 | 36.69 | 2,832,761 | -0.06(-0.16%) |
Sep 02, 2022 | 37.26 | 37.66 | 36.58 | 36.75 | 1,106,535 | -0.20(-0.55%) |
Sep 01, 2022 | 36.80 | 36.95 | 36.47 | 36.95 | 754,254 | +0.02(+0.05%) |
Aug 31, 2022 | 37.30 | 37.38 | 36.84 | 36.93 | 1,392,512 | -0.20(-0.55%) |
Aug 30, 2022 | 37.55 | 37.55 | 37.03 | 37.13 | 678,011 | -0.29(-0.78%) |
Aug 29, 2022 | 37.52 | 37.71 | 37.19 | 37.43 | 633,661 | -0.35(-0.92%) |
Aug 26, 2022 | 38.73 | 38.77 | 37.75 | 37.77 | 613,281 | -0.90(-2.33%) |
Aug 25, 2022 | 38.25 | 38.69 | 38.13 | 38.68 | 653,908 | +0.55(+1.45%) |
Aug 24, 2022 | 38.01 | 38.20 | 37.85 | 38.12 | 961,221 | +0.16(+0.43%) |
Aug 23, 2022 | 38.16 | 38.23 | 37.91 | 37.96 | 682,540 | -0.16(-0.41%) |
Aug 22, 2022 | 38.60 | 38.60 | 38.04 | 38.11 | 398,681 | -0.80(-2.07%) |
Aug 19, 2022 | 39.18 | 39.24 | 38.87 | 38.92 | 805,865 | -0.48(-1.23%) |
Aug 18, 2022 | 39.14 | 39.44 | 39.05 | 39.40 | 338,984 | +0.30(+0.77%) |
Aug 17, 2022 | 38.92 | 39.26 | 38.84 | 39.10 | 877,267 | -0.14(-0.35%) |
Aug 16, 2022 | 38.96 | 39.32 | 38.94 | 39.24 | 623,034 | +0.20(+0.52%) |
Aug 15, 2022 | 38.76 | 39.08 | 38.61 | 39.03 | 1,238,181 | +0.00(+0.00%) |
Aug 12, 2022 | 38.58 | 39.06 | 38.50 | 39.03 | 654,842 | +0.56(+1.46%) |
Aug 11, 2022 | 38.13 | 38.67 | 38.10 | 38.47 | 622,516 | +0.57(+1.51%) |
Aug 10, 2022 | 37.58 | 37.95 | 37.51 | 37.90 | 933,029 | +0.79(+2.12%) |
Aug 09, 2022 | 36.80 | 37.21 | 36.80 | 37.12 | 1,093,878 | +0.30(+0.82%) |
Aug 08, 2022 | 36.66 | 37.10 | 36.66 | 36.81 | 890,770 | +0.32(+0.88%) |
Aug 05, 2022 | 36.03 | 36.56 | 36.03 | 36.49 | 1,012,322 | +0.41(+1.13%) |
Aug 04, 2022 | 36.50 | 36.52 | 36.08 | 36.09 | 353,274 | -0.51(-1.40%) |
Aug 03, 2022 | 36.42 | 36.63 | 36.02 | 36.60 | 1,033,513 | +0.40(+1.10%) |
Aug 02, 2022 | 36.44 | 36.71 | 36.19 | 36.20 | 592,930 | -0.29(-0.80%) |
Aug 01, 2022 | 36.64 | 36.65 | 36.29 | 36.49 | 581,501 | -0.43(-1.16%) |
Jul 29, 2022 | 36.57 | 37.10 | 36.57 | 36.92 | 938,642 | +0.35(+0.95%) |
Jul 28, 2022 | 36.80 | 36.80 | 35.91 | 36.57 | 554,642 | -0.26(-0.71%) |
Jul 27, 2022 | 36.70 | 36.97 | 36.41 | 36.83 | 802,577 | +0.34(+0.93%) |
Jul 26, 2022 | 36.51 | 36.78 | 36.40 | 36.49 | 591,856 | -0.20(-0.55%) |
Jul 25, 2022 | 36.48 | 36.90 | 36.37 | 36.70 | 474,951 | +0.40(+1.10%) |
Jul 22, 2022 | 36.62 | 36.81 | 36.09 | 36.30 | 567,142 | -0.30(-0.82%) |
Jul 21, 2022 | 36.40 | 36.60 | 35.98 | 36.60 | 678,685 | +0.14(+0.37%) |
Jul 20, 2022 | 36.34 | 36.54 | 36.11 | 36.47 | 873,928 | +0.12(+0.32%) |
Jul 19, 2022 | 35.82 | 36.42 | 35.79 | 36.35 | 666,073 | +0.97(+2.74%) |
Jul 18, 2022 | 35.97 | 36.15 | 35.31 | 35.38 | 770,368 | -0.33(-0.92%) |
Jul 15, 2022 | 35.72 | 35.91 | 35.39 | 35.71 | 1,661,978 | +0.42(+1.18%) |
Jul 14, 2022 | 35.64 | 35.67 | 35.04 | 35.29 | 914,191 | -1.02(-2.80%) |
Jul 13, 2022 | 36.30 | 36.55 | 36.00 | 36.31 | 718,648 | -0.34(-0.93%) |
Jul 12, 2022 | 36.67 | 37.21 | 36.52 | 36.65 | 1,715,511 | -0.17(-0.47%) |
Jul 11, 2022 | 36.72 | 37.06 | 36.70 | 36.82 | 1,226,308 | -0.09(-0.24%) |
Jul 08, 2022 | 37.12 | 37.28 | 36.89 | 36.91 | 943,194 | -0.17(-0.47%) |
Jul 07, 2022 | 37.07 | 37.40 | 37.05 | 37.09 | 1,391,659 | +0.24(+0.66%) |
Jul 06, 2022 | 36.83 | 37.10 | 36.40 | 36.84 | 790,128 | -0.06(-0.16%) |
Jul 05, 2022 | 36.79 | 36.92 | 36.08 | 36.90 | 1,241,212 | -0.38(-1.01%) |