Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.77 | 33.21 | 32.47 | 32.50 | 2,307,200 | -0.05(-0.17%) |
Sep 29, 2022 | 32.20 | 32.77 | 31.62 | 32.55 | 2,005,685 | +0.01(+0.03%) |
Sep 28, 2022 | 31.46 | 32.78 | 31.20 | 32.54 | 2,513,738 | +1.34(+4.29%) |
Sep 27, 2022 | 31.69 | 31.93 | 30.97 | 31.20 | 2,457,832 | -0.17(-0.54%) |
Sep 26, 2022 | 32.29 | 32.51 | 31.30 | 31.37 | 2,582,021 | -1.40(-4.27%) |
Sep 23, 2022 | 33.21 | 33.28 | 31.78 | 32.77 | 2,839,458 | -0.80(-2.38%) |
Sep 22, 2022 | 35.66 | 35.67 | 33.35 | 33.57 | 3,510,380 | -2.04(-5.72%) |
Sep 21, 2022 | 36.02 | 36.47 | 35.59 | 35.61 | 1,724,328 | -0.19(-0.53%) |
Sep 20, 2022 | 36.10 | 36.11 | 35.27 | 35.80 | 1,869,897 | -0.61(-1.68%) |
Sep 19, 2022 | 35.69 | 36.45 | 35.62 | 36.41 | 1,566,963 | +0.39(+1.07%) |
Sep 16, 2022 | 35.40 | 36.10 | 35.07 | 36.02 | 3,835,956 | +0.30(+0.83%) |
Sep 15, 2022 | 35.22 | 36.17 | 35.18 | 35.73 | 1,447,843 | +0.61(+1.74%) |
Sep 14, 2022 | 36.24 | 36.42 | 34.81 | 35.12 | 2,618,967 | -1.04(-2.87%) |
Sep 13, 2022 | 36.73 | 36.95 | 35.97 | 36.16 | 2,392,216 | -1.16(-3.12%) |
Sep 12, 2022 | 37.33 | 37.77 | 37.15 | 37.32 | 2,452,026 | +0.24(+0.65%) |
Sep 09, 2022 | 36.18 | 37.11 | 36.10 | 37.08 | 1,721,490 | +1.15(+3.19%) |
Sep 08, 2022 | 35.30 | 35.94 | 34.98 | 35.93 | 1,833,648 | +0.43(+1.20%) |
Sep 07, 2022 | 34.87 | 35.64 | 34.76 | 35.51 | 2,036,785 | +0.61(+1.76%) |
Sep 06, 2022 | 35.27 | 35.39 | 34.73 | 34.90 | 2,227,639 | -0.29(-0.83%) |
Sep 02, 2022 | 35.40 | 36.14 | 35.02 | 35.19 | 1,774,483 | +0.18(+0.51%) |
Sep 01, 2022 | 34.62 | 35.06 | 34.22 | 35.01 | 2,088,120 | +0.30(+0.87%) |
Aug 31, 2022 | 35.33 | 35.42 | 34.55 | 34.71 | 2,807,465 | -0.48(-1.36%) |
Aug 30, 2022 | 35.48 | 35.50 | 35.01 | 35.19 | 1,796,413 | -0.13(-0.38%) |
Aug 29, 2022 | 35.42 | 35.61 | 35.06 | 35.32 | 1,894,734 | -0.43(-1.19%) |
Aug 26, 2022 | 36.50 | 36.51 | 35.60 | 35.75 | 2,170,080 | -0.50(-1.37%) |
Aug 25, 2022 | 35.12 | 36.26 | 35.00 | 36.24 | 1,686,176 | +1.28(+3.66%) |
Aug 24, 2022 | 35.14 | 35.36 | 34.89 | 34.97 | 928,450 | -0.29(-0.83%) |
Aug 23, 2022 | 35.43 | 35.69 | 35.19 | 35.26 | 1,524,776 | -0.14(-0.40%) |
Aug 22, 2022 | 35.51 | 35.77 | 35.25 | 35.40 | 1,733,927 | -0.80(-2.21%) |
Aug 19, 2022 | 36.39 | 36.54 | 36.13 | 36.20 | 1,203,674 | -0.31(-0.85%) |
Aug 18, 2022 | 36.20 | 36.64 | 35.99 | 36.51 | 1,365,113 | +0.49(+1.36%) |
Aug 17, 2022 | 35.86 | 36.33 | 35.73 | 36.02 | 949,136 | -0.21(-0.59%) |
Aug 16, 2022 | 35.98 | 36.46 | 35.95 | 36.24 | 1,357,505 | +0.07(+0.20%) |
Aug 15, 2022 | 36.00 | 36.24 | 35.88 | 36.17 | 1,018,679 | -0.23(-0.63%) |
Aug 12, 2022 | 36.02 | 36.48 | 35.77 | 36.40 | 1,001,217 | +0.59(+1.66%) |
Aug 11, 2022 | 35.47 | 36.07 | 35.36 | 35.80 | 1,374,786 | +0.47(+1.33%) |
Aug 10, 2022 | 34.88 | 35.69 | 34.85 | 35.33 | 1,197,147 | +0.98(+2.84%) |
Aug 09, 2022 | 34.18 | 34.35 | 34.00 | 34.35 | 1,414,215 | +0.25(+0.73%) |
Aug 08, 2022 | 34.52 | 35.17 | 34.10 | 34.11 | 1,374,181 | -0.27(-0.77%) |
Aug 05, 2022 | 34.11 | 34.52 | 33.99 | 34.37 | 1,075,933 | +0.03(+0.08%) |
Aug 04, 2022 | 34.07 | 34.70 | 33.77 | 34.35 | 1,699,251 | +0.46(+1.36%) |
Aug 03, 2022 | 34.18 | 34.44 | 33.33 | 33.88 | 1,958,759 | -0.67(-1.95%) |
Aug 02, 2022 | 34.97 | 35.06 | 34.42 | 34.56 | 1,740,245 | -0.58(-1.64%) |
Aug 01, 2022 | 35.17 | 35.34 | 34.87 | 35.14 | 2,085,633 | -0.34(-0.95%) |
Jul 29, 2022 | 35.06 | 35.75 | 35.03 | 35.47 | 1,767,166 | +0.51(+1.47%) |
Jul 28, 2022 | 34.67 | 35.05 | 34.53 | 34.96 | 1,253,230 | +0.34(+0.97%) |
Jul 27, 2022 | 34.28 | 34.71 | 34.03 | 34.62 | 1,449,934 | +0.80(+2.36%) |
Jul 26, 2022 | 33.72 | 33.90 | 33.35 | 33.82 | 1,386,042 | -0.11(-0.31%) |
Jul 25, 2022 | 33.77 | 34.18 | 33.58 | 33.93 | 805,724 | +0.29(+0.87%) |
Jul 22, 2022 | 34.09 | 34.14 | 33.38 | 33.64 | 884,246 | -0.28(-0.81%) |
Jul 21, 2022 | 33.56 | 33.92 | 33.29 | 33.91 | 1,008,786 | +0.31(+0.92%) |
Jul 20, 2022 | 33.48 | 33.69 | 33.15 | 33.60 | 1,264,887 | -0.04(-0.11%) |
Jul 19, 2022 | 32.96 | 33.74 | 32.96 | 33.64 | 903,154 | +1.11(+3.41%) |
Jul 18, 2022 | 32.74 | 33.00 | 32.43 | 32.53 | 1,046,268 | -0.06(-0.19%) |
Jul 15, 2022 | 32.57 | 32.74 | 32.08 | 32.59 | 1,062,084 | +0.43(+1.32%) |
Jul 14, 2022 | 32.23 | 32.39 | 31.85 | 32.16 | 982,912 | -0.76(-2.32%) |
Jul 13, 2022 | 33.16 | 33.23 | 32.51 | 32.92 | 1,176,481 | -0.60(-1.80%) |
Jul 12, 2022 | 33.18 | 34.13 | 32.99 | 33.53 | 1,390,484 | +0.35(+1.04%) |
Jul 11, 2022 | 32.80 | 33.28 | 32.80 | 33.18 | 2,188,975 | +0.23(+0.70%) |
Jul 08, 2022 | 33.30 | 33.30 | 32.86 | 32.95 | 1,590,367 | -0.30(-0.91%) |
Jul 07, 2022 | 33.14 | 33.49 | 33.08 | 33.25 | 1,610,524 | +0.42(+1.27%) |
Jul 06, 2022 | 33.43 | 33.58 | 32.38 | 32.84 | 2,006,125 | -0.70(-2.09%) |
Jul 05, 2022 | 32.88 | 33.56 | 32.58 | 33.54 | 2,006,152 | +0.08(+0.24%) |