Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.91 | 32.45 | 31.85 | 31.98 | 3,966,450 | -0.03(-0.09%) |
Sep 29, 2022 | 31.77 | 32.02 | 31.43 | 32.01 | 5,748,062 | -0.51(-1.57%) |
Sep 28, 2022 | 31.57 | 32.61 | 31.46 | 32.52 | 4,110,951 | +0.81(+2.55%) |
Sep 27, 2022 | 32.19 | 32.35 | 31.45 | 31.71 | 5,934,911 | -0.26(-0.81%) |
Sep 26, 2022 | 32.18 | 32.52 | 31.83 | 31.97 | 4,161,213 | -0.43(-1.33%) |
Sep 23, 2022 | 32.75 | 32.80 | 32.12 | 32.40 | 4,543,154 | -1.30(-3.86%) |
Sep 22, 2022 | 34.00 | 34.04 | 33.49 | 33.70 | 3,233,560 | -0.16(-0.47%) |
Sep 21, 2022 | 34.32 | 34.69 | 33.85 | 33.86 | 4,614,657 | -0.52(-1.51%) |
Sep 20, 2022 | 34.47 | 34.62 | 34.08 | 34.38 | 3,721,724 | -0.86(-2.44%) |
Sep 19, 2022 | 34.56 | 35.26 | 34.56 | 35.24 | 3,326,181 | +0.16(+0.46%) |
Sep 16, 2022 | 34.87 | 35.21 | 34.79 | 35.08 | 3,217,813 | -0.24(-0.68%) |
Sep 15, 2022 | 35.30 | 35.70 | 35.24 | 35.32 | 2,814,983 | -0.36(-1.01%) |
Sep 14, 2022 | 35.60 | 35.83 | 35.39 | 35.68 | 2,691,891 | +0.16(+0.45%) |
Sep 13, 2022 | 36.13 | 36.42 | 35.47 | 35.52 | 4,593,896 | -1.42(-3.84%) |
Sep 12, 2022 | 36.87 | 37.10 | 36.81 | 36.94 | 4,303,384 | +0.84(+2.33%) |
Sep 09, 2022 | 35.94 | 36.13 | 35.87 | 36.10 | 4,206,662 | +0.97(+2.76%) |
Sep 08, 2022 | 34.58 | 35.21 | 34.51 | 35.13 | 6,273,604 | -0.17(-0.48%) |
Sep 07, 2022 | 34.53 | 35.33 | 34.53 | 35.30 | 2,394,943 | +0.74(+2.14%) |
Sep 06, 2022 | 34.76 | 34.95 | 34.38 | 34.56 | 4,034,207 | +0.10(+0.29%) |
Sep 02, 2022 | 35.33 | 35.66 | 34.33 | 34.46 | 6,064,736 | -0.34(-0.98%) |
Sep 01, 2022 | 34.73 | 34.82 | 34.28 | 34.80 | 4,496,138 | -0.53(-1.50%) |
Aug 31, 2022 | 35.59 | 35.74 | 35.27 | 35.33 | 2,847,674 | -0.27(-0.76%) |
Aug 30, 2022 | 36.06 | 36.12 | 35.43 | 35.60 | 2,826,361 | -0.11(-0.31%) |
Aug 29, 2022 | 35.63 | 35.89 | 35.56 | 35.71 | 2,974,309 | +0.12(+0.34%) |
Aug 26, 2022 | 36.88 | 36.89 | 35.56 | 35.59 | 3,485,066 | -1.25(-3.39%) |
Aug 25, 2022 | 36.46 | 36.84 | 36.41 | 36.84 | 2,441,010 | +0.39(+1.07%) |
Aug 24, 2022 | 36.21 | 36.64 | 36.15 | 36.45 | 2,504,713 | +0.12(+0.33%) |
Aug 23, 2022 | 36.29 | 36.70 | 36.26 | 36.33 | 4,213,108 | +0.04(+0.11%) |
Aug 22, 2022 | 36.65 | 36.65 | 36.19 | 36.29 | 3,302,107 | -1.13(-3.02%) |
Aug 19, 2022 | 37.65 | 37.71 | 37.32 | 37.42 | 2,607,222 | -0.62(-1.63%) |
Aug 18, 2022 | 38.16 | 38.20 | 37.94 | 38.04 | 1,585,223 | -0.26(-0.68%) |
Aug 17, 2022 | 38.29 | 38.53 | 38.07 | 38.30 | 3,163,102 | -0.45(-1.16%) |
Aug 16, 2022 | 38.53 | 38.88 | 38.48 | 38.75 | 1,617,238 | +0.11(+0.28%) |
Aug 15, 2022 | 38.59 | 38.70 | 38.48 | 38.64 | 1,356,414 | -0.40(-1.02%) |
Aug 12, 2022 | 38.76 | 39.05 | 38.64 | 39.04 | 3,175,031 | +0.32(+0.83%) |
Aug 11, 2022 | 38.92 | 39.03 | 38.65 | 38.72 | 2,273,964 | -0.02(-0.05%) |
Aug 10, 2022 | 38.71 | 38.96 | 38.57 | 38.74 | 2,001,314 | +0.81(+2.14%) |
Aug 09, 2022 | 38.11 | 38.20 | 37.84 | 37.93 | 1,935,186 | -0.20(-0.52%) |
Aug 08, 2022 | 38.37 | 38.51 | 38.05 | 38.13 | 2,517,172 | +0.09(+0.24%) |
Aug 05, 2022 | 37.76 | 38.11 | 37.74 | 38.04 | 1,762,465 | -0.33(-0.86%) |
Aug 04, 2022 | 38.16 | 38.47 | 38.13 | 38.37 | 1,964,391 | +0.33(+0.87%) |
Aug 03, 2022 | 37.77 | 38.09 | 37.60 | 38.04 | 2,716,106 | +0.60(+1.60%) |
Aug 02, 2022 | 37.70 | 37.81 | 37.41 | 37.44 | 2,583,844 | -0.62(-1.63%) |
Aug 01, 2022 | 38.03 | 38.28 | 37.85 | 38.06 | 1,956,318 | -0.10(-0.26%) |
Jul 29, 2022 | 37.65 | 38.17 | 37.55 | 38.16 | 3,372,073 | +0.73(+1.95%) |
Jul 28, 2022 | 37.03 | 37.48 | 36.74 | 37.43 | 2,341,537 | +0.26(+0.70%) |
Jul 27, 2022 | 36.58 | 37.24 | 36.45 | 37.17 | 3,448,498 | +1.02(+2.82%) |
Jul 26, 2022 | 36.34 | 36.43 | 36.08 | 36.15 | 2,999,055 | -0.79(-2.14%) |
Jul 25, 2022 | 36.97 | 37.08 | 36.72 | 36.94 | 2,472,587 | +0.33(+0.90%) |
Jul 22, 2022 | 36.89 | 37.15 | 36.48 | 36.61 | 2,416,996 | -0.22(-0.60%) |
Jul 21, 2022 | 36.34 | 36.86 | 36.30 | 36.83 | 2,959,577 | +0.49(+1.35%) |
Jul 20, 2022 | 36.58 | 36.76 | 36.09 | 36.34 | 3,398,246 | -0.48(-1.30%) |
Jul 19, 2022 | 36.32 | 36.89 | 36.31 | 36.82 | 4,690,505 | +1.38(+3.88%) |
Jul 18, 2022 | 35.71 | 35.94 | 35.36 | 35.45 | 3,194,193 | +0.24(+0.68%) |
Jul 15, 2022 | 34.87 | 35.27 | 34.64 | 35.20 | 2,300,259 | +0.77(+2.22%) |
Jul 14, 2022 | 34.16 | 34.49 | 33.79 | 34.44 | 4,072,067 | -0.59(-1.68%) |
Jul 13, 2022 | 34.45 | 35.20 | 34.44 | 35.03 | 3,365,373 | +0.09(+0.26%) |
Jul 12, 2022 | 34.86 | 35.32 | 34.86 | 34.94 | 3,971,129 | -0.08(-0.23%) |
Jul 11, 2022 | 35.20 | 35.33 | 34.97 | 35.02 | 3,178,104 | -0.73(-2.04%) |
Jul 08, 2022 | 35.62 | 35.90 | 35.40 | 35.75 | 3,026,502 | +0.10(+0.28%) |
Jul 07, 2022 | 35.44 | 35.65 | 35.36 | 35.65 | 4,208,432 | +0.58(+1.65%) |
Jul 06, 2022 | 34.93 | 35.17 | 34.75 | 35.07 | 10,881,081 | -0.07(-0.20%) |
Jul 05, 2022 | 34.78 | 35.16 | 34.54 | 35.14 | 8,110,953 | -1.29(-3.54%) |