Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.64 | 31.72 | 31.14 | 31.16 | 3,477,019 | -0.42(-1.33%) |
Sep 29, 2022 | 31.66 | 31.69 | 31.13 | 31.58 | 4,561,103 | -0.05(-0.15%) |
Sep 28, 2022 | 31.18 | 31.77 | 30.97 | 31.63 | 5,925,866 | +0.51(+1.64%) |
Sep 27, 2022 | 31.77 | 31.89 | 31.03 | 31.12 | 4,791,995 | -0.16(-0.52%) |
Sep 26, 2022 | 31.48 | 31.85 | 31.16 | 31.28 | 6,914,383 | -0.45(-1.41%) |
Sep 23, 2022 | 32.77 | 32.78 | 31.51 | 31.73 | 5,992,929 | -1.97(-5.84%) |
Sep 22, 2022 | 33.72 | 33.87 | 33.54 | 33.70 | 3,281,397 | +0.21(+0.62%) |
Sep 21, 2022 | 34.03 | 34.08 | 33.49 | 33.49 | 3,262,671 | -0.76(-2.22%) |
Sep 20, 2022 | 34.37 | 34.38 | 34.06 | 34.25 | 2,318,381 | +0.04(+0.13%) |
Sep 19, 2022 | 33.76 | 34.28 | 33.73 | 34.21 | 1,901,414 | +0.15(+0.43%) |
Sep 16, 2022 | 33.91 | 34.09 | 33.84 | 34.06 | 4,374,695 | +0.11(+0.33%) |
Sep 15, 2022 | 33.98 | 34.15 | 33.86 | 33.95 | 1,993,717 | -0.04(-0.13%) |
Sep 14, 2022 | 34.25 | 34.39 | 33.87 | 33.99 | 2,275,728 | -0.21(-0.61%) |
Sep 13, 2022 | 34.94 | 35.10 | 34.14 | 34.20 | 2,976,735 | -1.17(-3.32%) |
Sep 12, 2022 | 35.41 | 35.54 | 35.27 | 35.37 | 2,109,057 | +0.29(+0.84%) |
Sep 09, 2022 | 34.94 | 35.12 | 34.84 | 35.08 | 2,112,171 | +0.56(+1.62%) |
Sep 08, 2022 | 34.41 | 34.53 | 34.20 | 34.52 | 1,933,173 | +0.13(+0.38%) |
Sep 07, 2022 | 34.32 | 34.43 | 34.08 | 34.39 | 2,391,050 | +0.10(+0.30%) |
Sep 06, 2022 | 34.73 | 34.77 | 34.25 | 34.28 | 2,973,438 | +0.08(+0.23%) |
Sep 02, 2022 | 34.50 | 34.72 | 34.13 | 34.21 | 2,139,219 | -0.16(-0.45%) |
Sep 01, 2022 | 34.24 | 34.44 | 34.17 | 34.36 | 2,300,241 | -0.18(-0.52%) |
Aug 31, 2022 | 34.50 | 34.78 | 34.38 | 34.54 | 1,743,120 | -0.09(-0.27%) |
Aug 30, 2022 | 35.12 | 35.15 | 34.59 | 34.64 | 1,997,460 | -0.39(-1.11%) |
Aug 29, 2022 | 35.09 | 35.19 | 34.85 | 35.03 | 1,792,532 | -0.10(-0.29%) |
Aug 26, 2022 | 35.60 | 35.72 | 35.07 | 35.13 | 2,516,258 | -0.27(-0.76%) |
Aug 25, 2022 | 35.20 | 35.44 | 35.08 | 35.40 | 1,990,291 | +0.22(+0.61%) |
Aug 24, 2022 | 34.96 | 35.32 | 34.91 | 35.18 | 1,964,063 | -0.09(-0.27%) |
Aug 23, 2022 | 35.02 | 35.31 | 34.93 | 35.28 | 4,107,204 | -0.28(-0.78%) |
Aug 22, 2022 | 35.36 | 35.72 | 35.34 | 35.55 | 3,502,362 | +0.06(+0.17%) |
Aug 19, 2022 | 35.11 | 35.51 | 35.10 | 35.49 | 2,380,325 | -0.01(-0.02%) |
Aug 18, 2022 | 35.66 | 35.69 | 35.38 | 35.50 | 1,388,408 | -0.14(-0.39%) |
Aug 17, 2022 | 35.85 | 36.02 | 35.59 | 35.64 | 2,518,124 | -0.05(-0.14%) |
Aug 16, 2022 | 35.44 | 35.75 | 35.41 | 35.69 | 2,162,273 | +0.53(+1.50%) |
Aug 15, 2022 | 34.86 | 35.18 | 34.75 | 35.16 | 1,720,208 | +0.30(+0.87%) |
Aug 12, 2022 | 34.84 | 34.89 | 34.64 | 34.86 | 1,712,852 | -0.01(-0.02%) |
Aug 11, 2022 | 34.92 | 35.12 | 34.80 | 34.87 | 1,758,382 | +0.22(+0.62%) |
Aug 10, 2022 | 34.53 | 34.76 | 34.42 | 34.66 | 1,723,876 | +0.23(+0.68%) |
Aug 09, 2022 | 34.50 | 34.62 | 34.41 | 34.42 | 2,112,434 | +0.27(+0.78%) |
Aug 08, 2022 | 34.28 | 34.35 | 33.97 | 34.16 | 2,900,000 | +0.27(+0.79%) |
Aug 05, 2022 | 33.86 | 33.96 | 33.69 | 33.89 | 3,156,613 | +0.18(+0.54%) |
Aug 04, 2022 | 33.80 | 33.87 | 33.42 | 33.71 | 7,095,130 | -0.44(-1.29%) |
Aug 03, 2022 | 34.28 | 34.36 | 34.11 | 34.15 | 3,324,330 | -0.04(-0.13%) |
Aug 02, 2022 | 34.93 | 34.94 | 34.18 | 34.19 | 3,493,214 | +0.05(+0.15%) |
Aug 01, 2022 | 33.96 | 34.29 | 33.95 | 34.14 | 3,653,404 | +0.35(+1.05%) |
Jul 29, 2022 | 34.14 | 34.22 | 33.66 | 33.78 | 6,403,689 | -1.58(-4.46%) |
Jul 28, 2022 | 35.42 | 35.47 | 35.08 | 35.36 | 3,221,344 | -0.99(-2.73%) |
Jul 27, 2022 | 36.07 | 36.41 | 35.80 | 36.35 | 1,716,731 | +0.13(+0.36%) |
Jul 26, 2022 | 36.04 | 36.29 | 35.95 | 36.23 | 2,503,020 | +0.06(+0.17%) |
Jul 25, 2022 | 35.75 | 36.21 | 35.66 | 36.16 | 2,261,574 | +0.72(+2.04%) |
Jul 22, 2022 | 35.40 | 35.61 | 35.33 | 35.44 | 2,190,225 | -0.24(-0.68%) |
Jul 21, 2022 | 34.80 | 35.72 | 34.78 | 35.68 | 2,453,308 | +0.30(+0.85%) |
Jul 20, 2022 | 36.23 | 36.24 | 35.31 | 35.38 | 6,560,131 | -1.00(-2.75%) |
Jul 19, 2022 | 36.56 | 36.63 | 36.34 | 36.38 | 3,428,995 | +0.67(+1.88%) |
Jul 18, 2022 | 36.03 | 36.05 | 35.59 | 35.71 | 2,376,128 | +0.11(+0.31%) |
Jul 15, 2022 | 35.37 | 35.62 | 35.12 | 35.60 | 4,480,027 | +1.25(+3.64%) |
Jul 14, 2022 | 34.41 | 34.46 | 34.02 | 34.34 | 3,954,106 | -0.40(-1.14%) |
Jul 13, 2022 | 34.88 | 35.00 | 34.62 | 34.74 | 2,720,626 | -0.19(-0.54%) |
Jul 12, 2022 | 34.87 | 35.27 | 34.85 | 34.93 | 2,316,977 | +0.28(+0.82%) |
Jul 11, 2022 | 34.72 | 34.89 | 34.59 | 34.65 | 1,880,305 | -0.28(-0.79%) |
Jul 08, 2022 | 34.97 | 35.22 | 34.78 | 34.92 | 2,513,871 | -0.05(-0.15%) |
Jul 07, 2022 | 35.10 | 35.18 | 34.85 | 34.97 | 2,659,255 | -0.22(-0.62%) |
Jul 06, 2022 | 35.48 | 35.75 | 35.06 | 35.19 | 3,689,991 | +0.17(+0.48%) |
Jul 05, 2022 | 35.64 | 35.69 | 34.59 | 35.02 | 3,671,447 | -1.71(-4.67%) |