Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.92 | 36.11 | 35.76 | 35.82 | 2,196,334 | -0.12(-0.32%) |
Sep 29, 2022 | 35.90 | 35.98 | 35.74 | 35.93 | 2,028,919 | -0.19(-0.52%) |
Sep 28, 2022 | 35.90 | 36.18 | 35.81 | 36.12 | 2,231,117 | +0.41(+1.16%) |
Sep 27, 2022 | 35.96 | 35.99 | 35.63 | 35.71 | 2,865,105 | -0.04(-0.10%) |
Sep 26, 2022 | 36.01 | 36.09 | 35.74 | 35.74 | 1,886,387 | -0.30(-0.85%) |
Sep 23, 2022 | 36.22 | 36.26 | 35.97 | 36.05 | 1,785,216 | -0.31(-0.86%) |
Sep 22, 2022 | 36.51 | 36.51 | 36.30 | 36.36 | 1,375,814 | -0.19(-0.52%) |
Sep 21, 2022 | 36.68 | 36.81 | 36.41 | 36.55 | 3,241,318 | -0.04(-0.10%) |
Sep 20, 2022 | 36.70 | 36.70 | 36.57 | 36.59 | 1,025,581 | -0.26(-0.71%) |
Sep 19, 2022 | 36.65 | 36.87 | 36.61 | 36.85 | 1,539,621 | +0.12(+0.32%) |
Sep 16, 2022 | 36.44 | 36.73 | 36.39 | 36.73 | 2,509,472 | +0.08(+0.22%) |
Sep 15, 2022 | 36.74 | 36.79 | 36.63 | 36.65 | 1,395,256 | -0.10(-0.27%) |
Sep 14, 2022 | 36.79 | 37.00 | 36.74 | 36.75 | 2,965,709 | +0.00(+0.00%) |
Sep 13, 2022 | 36.99 | 37.06 | 36.74 | 36.75 | 1,428,022 | -0.62(-1.66%) |
Sep 12, 2022 | 37.36 | 37.40 | 37.22 | 37.37 | 4,220,359 | +0.13(+0.34%) |
Sep 09, 2022 | 37.32 | 37.41 | 37.19 | 37.24 | 877,491 | +0.09(+0.24%) |
Sep 08, 2022 | 36.95 | 37.18 | 36.87 | 37.15 | 1,999,947 | +0.11(+0.29%) |
Sep 07, 2022 | 36.69 | 37.05 | 36.69 | 37.05 | 1,270,697 | +0.40(+1.10%) |
Sep 06, 2022 | 36.76 | 36.76 | 36.55 | 36.64 | 1,594,080 | -0.05(-0.15%) |
Sep 02, 2022 | 36.92 | 37.00 | 36.66 | 36.70 | 1,057,745 | -0.02(-0.05%) |
Sep 01, 2022 | 36.59 | 36.72 | 36.41 | 36.71 | 2,151,826 | +0.13(+0.35%) |
Aug 31, 2022 | 36.81 | 36.81 | 36.55 | 36.58 | 3,089,212 | -0.19(-0.51%) |
Aug 30, 2022 | 36.99 | 37.00 | 36.63 | 36.77 | 1,565,718 | -0.17(-0.46%) |
Aug 29, 2022 | 36.93 | 37.04 | 36.86 | 36.94 | 2,364,134 | -0.07(-0.19%) |
Aug 26, 2022 | 37.53 | 37.53 | 37.00 | 37.01 | 2,537,113 | -0.45(-1.19%) |
Aug 25, 2022 | 37.34 | 37.49 | 37.29 | 37.46 | 1,368,446 | +0.20(+0.53%) |
Aug 24, 2022 | 37.24 | 37.32 | 37.20 | 37.26 | 1,004,014 | +0.04(+0.12%) |
Aug 23, 2022 | 37.15 | 37.27 | 37.05 | 37.22 | 2,186,703 | +0.12(+0.31%) |
Aug 22, 2022 | 37.24 | 37.25 | 37.09 | 37.10 | 1,831,574 | -0.32(-0.86%) |
Aug 19, 2022 | 37.60 | 37.60 | 37.41 | 37.42 | 4,438,478 | -0.29(-0.76%) |
Aug 18, 2022 | 37.70 | 37.75 | 37.65 | 37.71 | 899,818 | +0.05(+0.14%) |
Aug 17, 2022 | 37.73 | 37.80 | 37.64 | 37.66 | 1,149,744 | -0.25(-0.66%) |
Aug 16, 2022 | 37.99 | 37.99 | 37.82 | 37.90 | 1,327,851 | -0.12(-0.33%) |
Aug 15, 2022 | 38.03 | 38.10 | 37.97 | 38.03 | 1,912,404 | -0.04(-0.12%) |
Aug 12, 2022 | 37.90 | 38.07 | 37.82 | 38.07 | 671,969 | +0.27(+0.71%) |
Aug 11, 2022 | 38.12 | 38.19 | 37.76 | 37.81 | 1,786,576 | -0.15(-0.40%) |
Aug 10, 2022 | 37.93 | 37.98 | 37.83 | 37.96 | 1,724,976 | +0.43(+1.14%) |
Aug 09, 2022 | 37.68 | 37.68 | 37.51 | 37.53 | 1,453,109 | -0.20(-0.52%) |
Aug 08, 2022 | 37.80 | 37.93 | 37.70 | 37.73 | 2,128,894 | +0.00(+0.00%) |
Aug 05, 2022 | 37.57 | 37.74 | 37.46 | 37.73 | 1,472,676 | -0.05(-0.14%) |
Aug 04, 2022 | 37.77 | 37.80 | 37.68 | 37.78 | 1,207,655 | +0.07(+0.19%) |
Aug 03, 2022 | 37.57 | 37.72 | 37.48 | 37.71 | 1,989,504 | +0.27(+0.71%) |
Aug 02, 2022 | 37.54 | 37.55 | 37.41 | 37.44 | 2,987,616 | -0.07(-0.19%) |
Aug 01, 2022 | 37.49 | 37.61 | 37.42 | 37.51 | 1,351,401 | -0.04(-0.11%) |
Jul 29, 2022 | 37.50 | 37.62 | 37.40 | 37.55 | 1,499,634 | +0.10(+0.26%) |
Jul 28, 2022 | 37.28 | 37.47 | 37.21 | 37.45 | 2,554,108 | +0.28(+0.76%) |
Jul 27, 2022 | 37.02 | 37.25 | 37.01 | 37.17 | 1,417,387 | +0.31(+0.84%) |
Jul 26, 2022 | 36.98 | 36.98 | 36.82 | 36.86 | 880,398 | -0.16(-0.43%) |
Jul 25, 2022 | 37.04 | 37.11 | 36.95 | 37.02 | 1,032,276 | +0.02(+0.05%) |
Jul 22, 2022 | 37.21 | 37.27 | 36.89 | 37.00 | 2,090,693 | -0.08(-0.22%) |
Jul 21, 2022 | 36.71 | 37.12 | 36.68 | 37.08 | 2,190,433 | +0.30(+0.82%) |
Jul 20, 2022 | 36.74 | 36.97 | 36.69 | 36.78 | 3,321,790 | +0.15(+0.41%) |
Jul 19, 2022 | 36.34 | 36.68 | 36.34 | 36.63 | 2,071,438 | +0.42(+1.15%) |
Jul 18, 2022 | 36.58 | 36.60 | 36.18 | 36.21 | 2,043,137 | -0.27(-0.73%) |
Jul 15, 2022 | 36.30 | 36.51 | 36.29 | 36.48 | 1,298,571 | +0.28(+0.79%) |
Jul 14, 2022 | 36.00 | 36.21 | 35.83 | 36.19 | 1,901,660 | -0.07(-0.20%) |
Jul 13, 2022 | 36.00 | 36.34 | 35.99 | 36.26 | 5,315,798 | -0.04(-0.12%) |
Jul 12, 2022 | 36.25 | 36.35 | 36.23 | 36.31 | 1,477,047 | +0.06(+0.17%) |
Jul 11, 2022 | 36.36 | 36.39 | 36.22 | 36.25 | 983,816 | -0.13(-0.37%) |
Jul 08, 2022 | 36.26 | 36.40 | 36.19 | 36.38 | 1,122,530 | +0.04(+0.10%) |
Jul 07, 2022 | 36.09 | 36.36 | 36.05 | 36.34 | 1,323,269 | +0.44(+1.24%) |
Jul 06, 2022 | 35.98 | 36.03 | 35.85 | 35.90 | 1,682,815 | -0.11(-0.30%) |
Jul 05, 2022 | 35.94 | 36.04 | 35.71 | 36.01 | 1,814,791 | -0.04(-0.10%) |