Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.94 | 34.17 | 33.74 | 33.77 | 201,871 | -0.16(-0.46%) |
Sep 29, 2022 | 33.97 | 33.99 | 33.73 | 33.93 | 209,809 | -0.21(-0.61%) |
Sep 28, 2022 | 33.84 | 34.20 | 33.81 | 34.13 | 908,256 | +0.44(+1.31%) |
Sep 27, 2022 | 34.00 | 34.01 | 33.60 | 33.69 | 141,150 | -0.03(-0.10%) |
Sep 26, 2022 | 34.04 | 34.13 | 33.70 | 33.73 | 203,891 | -0.41(-1.19%) |
Sep 23, 2022 | 34.32 | 34.39 | 34.04 | 34.13 | 164,888 | -0.48(-1.40%) |
Sep 22, 2022 | 34.66 | 34.70 | 34.50 | 34.62 | 203,408 | -0.20(-0.57%) |
Sep 21, 2022 | 34.95 | 35.10 | 34.63 | 34.82 | 649,661 | -0.07(-0.20%) |
Sep 20, 2022 | 35.01 | 35.01 | 34.85 | 34.88 | 161,508 | -0.33(-0.93%) |
Sep 19, 2022 | 34.94 | 35.25 | 34.94 | 35.21 | 523,030 | +0.15(+0.42%) |
Sep 16, 2022 | 34.75 | 35.07 | 34.72 | 35.07 | 216,726 | +0.07(+0.20%) |
Sep 15, 2022 | 35.13 | 35.20 | 34.98 | 35.00 | 154,785 | -0.21(-0.59%) |
Sep 14, 2022 | 35.21 | 35.46 | 35.18 | 35.20 | 311,119 | +0.02(+0.05%) |
Sep 13, 2022 | 35.54 | 35.54 | 35.19 | 35.19 | 48,107 | -0.81(-2.26%) |
Sep 12, 2022 | 36.01 | 36.06 | 35.86 | 36.00 | 233,978 | +0.17(+0.48%) |
Sep 09, 2022 | 35.94 | 36.03 | 35.76 | 35.83 | 288,753 | +0.09(+0.27%) |
Sep 08, 2022 | 35.45 | 35.73 | 35.45 | 35.73 | 75,555 | +0.10(+0.29%) |
Sep 07, 2022 | 35.18 | 35.63 | 35.18 | 35.63 | 208,398 | +0.48(+1.35%) |
Sep 06, 2022 | 35.20 | 35.22 | 35.02 | 35.15 | 252,432 | -0.05(-0.15%) |
Sep 02, 2022 | 35.48 | 35.59 | 35.14 | 35.20 | 132,476 | -0.08(-0.22%) |
Sep 01, 2022 | 35.14 | 35.31 | 34.95 | 35.28 | 286,352 | +0.10(+0.30%) |
Aug 31, 2022 | 35.48 | 35.49 | 35.01 | 35.18 | 1,395,292 | -0.24(-0.69%) |
Aug 30, 2022 | 35.70 | 35.70 | 35.25 | 35.42 | 296,565 | -0.25(-0.71%) |
Aug 29, 2022 | 35.61 | 35.79 | 35.56 | 35.67 | 245,520 | -0.10(-0.29%) |
Aug 26, 2022 | 36.39 | 36.40 | 35.77 | 35.78 | 101,409 | -0.60(-1.64%) |
Aug 25, 2022 | 36.16 | 36.38 | 36.13 | 36.37 | 91,818 | +0.30(+0.84%) |
Aug 24, 2022 | 36.06 | 36.13 | 36.01 | 36.07 | 108,678 | +0.03(+0.07%) |
Aug 23, 2022 | 35.99 | 36.13 | 35.91 | 36.04 | 155,326 | +0.04(+0.12%) |
Aug 22, 2022 | 36.16 | 36.16 | 35.94 | 36.00 | 411,015 | -0.39(-1.06%) |
Aug 19, 2022 | 36.59 | 36.59 | 36.34 | 36.39 | 197,065 | -0.38(-1.03%) |
Aug 18, 2022 | 36.75 | 36.81 | 36.73 | 36.76 | 109,445 | +0.05(+0.14%) |
Aug 17, 2022 | 36.79 | 36.89 | 36.69 | 36.71 | 183,454 | -0.33(-0.88%) |
Aug 16, 2022 | 37.15 | 37.15 | 36.98 | 37.04 | 194,400 | -0.18(-0.48%) |
Aug 15, 2022 | 37.20 | 37.29 | 37.13 | 37.22 | 519,030 | -0.06(-0.16%) |
Aug 12, 2022 | 37.02 | 37.28 | 37.00 | 37.28 | 132,112 | +0.41(+1.12%) |
Aug 11, 2022 | 37.31 | 37.39 | 36.83 | 36.87 | 354,883 | -0.14(-0.37%) |
Aug 10, 2022 | 36.93 | 37.08 | 36.89 | 37.01 | 490,220 | +0.51(+1.39%) |
Aug 09, 2022 | 36.64 | 36.64 | 36.49 | 36.50 | 97,607 | -0.19(-0.51%) |
Aug 08, 2022 | 36.81 | 36.95 | 36.67 | 36.69 | 200,317 | +0.03(+0.09%) |
Aug 05, 2022 | 36.46 | 36.70 | 36.30 | 36.65 | 518,585 | -0.11(-0.30%) |
Aug 04, 2022 | 36.67 | 36.76 | 36.60 | 36.76 | 331,308 | +0.16(+0.45%) |
Aug 03, 2022 | 36.45 | 36.64 | 36.33 | 36.60 | 279,924 | +0.29(+0.80%) |
Aug 02, 2022 | 36.37 | 36.40 | 36.28 | 36.31 | 88,282 | -0.08(-0.22%) |
Aug 01, 2022 | 36.32 | 36.47 | 36.25 | 36.39 | 586,049 | -0.01(-0.02%) |
Jul 29, 2022 | 36.40 | 36.49 | 36.34 | 36.40 | 689,615 | +0.06(+0.15%) |
Jul 28, 2022 | 36.03 | 36.37 | 36.01 | 36.34 | 344,909 | +0.42(+1.16%) |
Jul 27, 2022 | 35.68 | 36.02 | 35.68 | 35.93 | 91,445 | +0.39(+1.10%) |
Jul 26, 2022 | 35.67 | 35.70 | 35.53 | 35.53 | 128,977 | -0.23(-0.64%) |
Jul 25, 2022 | 35.82 | 35.90 | 35.64 | 35.76 | 306,043 | -0.01(-0.02%) |
Jul 22, 2022 | 35.95 | 36.09 | 35.65 | 35.77 | 185,267 | -0.10(-0.29%) |
Jul 21, 2022 | 35.30 | 35.90 | 35.30 | 35.88 | 1,634,291 | +0.54(+1.52%) |
Jul 20, 2022 | 35.25 | 35.64 | 35.25 | 35.34 | 192,729 | +0.14(+0.40%) |
Jul 19, 2022 | 34.83 | 35.26 | 34.83 | 35.20 | 60,143 | +0.57(+1.64%) |
Jul 18, 2022 | 35.18 | 35.18 | 34.60 | 34.63 | 113,908 | -0.41(-1.17%) |
Jul 15, 2022 | 34.78 | 35.04 | 34.75 | 35.04 | 113,983 | +0.39(+1.13%) |
Jul 14, 2022 | 34.24 | 34.66 | 34.14 | 34.65 | 133,432 | -0.03(-0.07%) |
Jul 13, 2022 | 34.33 | 34.78 | 34.33 | 34.67 | 110,800 | -0.09(-0.25%) |
Jul 12, 2022 | 34.67 | 34.83 | 34.62 | 34.76 | 127,596 | +0.15(+0.42%) |
Jul 11, 2022 | 34.84 | 34.84 | 34.56 | 34.61 | 164,920 | -0.20(-0.56%) |
Jul 08, 2022 | 34.66 | 34.83 | 34.57 | 34.81 | 505,158 | +0.03(+0.10%) |
Jul 07, 2022 | 34.44 | 34.85 | 34.42 | 34.77 | 166,948 | +0.53(+1.55%) |
Jul 06, 2022 | 34.33 | 34.42 | 34.18 | 34.25 | 354,092 | -0.15(-0.45%) |
Jul 05, 2022 | 34.33 | 34.42 | 34.04 | 34.40 | 247,899 | -0.09(-0.25%) |