Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.86 | 34.03 | 33.62 | 33.62 | 7,278,262 | -0.19(-0.56%) |
Sep 29, 2022 | 33.86 | 33.87 | 33.59 | 33.81 | 9,449,311 | -0.24(-0.70%) |
Sep 28, 2022 | 33.71 | 34.14 | 33.68 | 34.05 | 12,723,615 | +0.49(+1.46%) |
Sep 27, 2022 | 33.88 | 33.90 | 33.48 | 33.56 | 8,867,057 | -0.05(-0.15%) |
Sep 26, 2022 | 33.90 | 34.04 | 33.61 | 33.61 | 6,605,804 | -0.39(-1.15%) |
Sep 23, 2022 | 34.22 | 34.32 | 33.94 | 34.00 | 7,958,252 | -0.47(-1.36%) |
Sep 22, 2022 | 34.58 | 34.59 | 34.34 | 34.47 | 3,863,986 | -0.19(-0.55%) |
Sep 21, 2022 | 34.87 | 35.00 | 34.52 | 34.66 | 5,019,653 | -0.09(-0.26%) |
Sep 20, 2022 | 34.88 | 34.89 | 34.73 | 34.75 | 4,219,388 | -0.34(-0.97%) |
Sep 19, 2022 | 34.83 | 35.10 | 34.79 | 35.09 | 4,187,439 | +0.12(+0.34%) |
Sep 16, 2022 | 34.65 | 34.97 | 34.59 | 34.97 | 2,289,285 | +0.12(+0.34%) |
Sep 15, 2022 | 34.99 | 35.06 | 34.84 | 34.85 | 4,349,827 | -0.17(-0.49%) |
Sep 14, 2022 | 35.06 | 35.31 | 35.02 | 35.02 | 4,015,793 | -0.02(-0.06%) |
Sep 13, 2022 | 35.31 | 35.40 | 34.99 | 35.04 | 5,358,684 | -0.79(-2.20%) |
Sep 12, 2022 | 35.83 | 35.88 | 35.67 | 35.83 | 6,530,914 | +0.16(+0.43%) |
Sep 09, 2022 | 35.75 | 35.87 | 35.62 | 35.67 | 3,596,753 | +0.13(+0.38%) |
Sep 08, 2022 | 35.31 | 35.58 | 35.23 | 35.54 | 4,367,649 | +0.12(+0.35%) |
Sep 07, 2022 | 35.03 | 35.42 | 35.02 | 35.41 | 3,437,756 | +0.45(+1.27%) |
Sep 06, 2022 | 35.05 | 35.10 | 34.85 | 34.97 | 3,784,570 | -0.12(-0.34%) |
Sep 02, 2022 | 35.34 | 35.42 | 35.02 | 35.09 | 4,751,209 | -0.01(-0.03%) |
Sep 01, 2022 | 34.91 | 35.10 | 34.72 | 35.10 | 3,341,579 | -0.06(-0.17%) |
Aug 31, 2022 | 35.39 | 35.45 | 35.12 | 35.16 | 7,077,873 | -0.22(-0.62%) |
Aug 30, 2022 | 35.69 | 35.69 | 35.18 | 35.38 | 13,167,127 | -0.23(-0.65%) |
Aug 29, 2022 | 35.58 | 35.72 | 35.48 | 35.61 | 4,919,095 | -0.12(-0.34%) |
Aug 26, 2022 | 36.34 | 36.34 | 35.68 | 35.73 | 8,522,119 | -0.54(-1.49%) |
Aug 25, 2022 | 36.09 | 36.33 | 36.05 | 36.27 | 3,925,385 | +0.29(+0.81%) |
Aug 24, 2022 | 35.96 | 36.05 | 35.91 | 35.98 | 2,476,298 | +0.05(+0.15%) |
Aug 23, 2022 | 35.89 | 36.01 | 35.74 | 35.92 | 5,596,872 | +0.08(+0.24%) |
Aug 22, 2022 | 36.00 | 36.03 | 35.82 | 35.84 | 4,887,629 | -0.42(-1.16%) |
Aug 19, 2022 | 36.47 | 36.47 | 36.14 | 36.26 | 8,010,035 | -0.36(-0.98%) |
Aug 18, 2022 | 36.65 | 36.70 | 36.59 | 36.62 | 2,225,123 | +0.05(+0.14%) |
Aug 17, 2022 | 36.66 | 36.73 | 36.53 | 36.57 | 4,187,634 | -0.31(-0.84%) |
Aug 16, 2022 | 37.01 | 37.01 | 36.81 | 36.88 | 4,137,702 | -0.15(-0.41%) |
Aug 15, 2022 | 37.06 | 37.13 | 36.95 | 37.03 | 4,101,904 | -0.09(-0.24%) |
Aug 12, 2022 | 36.90 | 37.12 | 36.79 | 37.12 | 2,495,291 | +0.39(+1.06%) |
Aug 11, 2022 | 37.14 | 37.21 | 36.67 | 36.73 | 6,736,247 | -0.22(-0.60%) |
Aug 10, 2022 | 36.86 | 37.01 | 36.86 | 36.95 | 2,551,463 | +0.49(+1.34%) |
Aug 09, 2022 | 36.62 | 36.64 | 36.43 | 36.46 | 2,294,207 | -0.25(-0.68%) |
Aug 08, 2022 | 36.81 | 36.95 | 36.65 | 36.71 | 6,092,563 | +0.04(+0.11%) |
Aug 05, 2022 | 36.50 | 36.69 | 36.33 | 36.67 | 5,474,938 | -0.15(-0.41%) |
Aug 04, 2022 | 36.75 | 36.83 | 36.67 | 36.82 | 3,870,380 | +0.11(+0.30%) |
Aug 03, 2022 | 36.55 | 36.75 | 36.45 | 36.71 | 9,470,118 | +0.29(+0.80%) |
Aug 02, 2022 | 36.50 | 36.54 | 36.38 | 36.42 | 7,241,476 | -0.13(-0.36%) |
Aug 01, 2022 | 36.41 | 36.64 | 36.36 | 36.55 | 9,017,337 | -0.18(-0.49%) |
Jul 29, 2022 | 36.62 | 36.79 | 36.50 | 36.73 | 9,863,677 | +0.09(+0.25%) |
Jul 28, 2022 | 36.34 | 36.68 | 36.22 | 36.64 | 37,724,068 | +0.45(+1.24%) |
Jul 27, 2022 | 36.02 | 36.30 | 35.98 | 36.19 | 5,830,536 | +0.36(+1.00%) |
Jul 26, 2022 | 36.02 | 36.04 | 35.80 | 35.83 | 2,666,579 | -0.24(-0.67%) |
Jul 25, 2022 | 36.11 | 36.15 | 35.96 | 36.07 | 4,919,548 | -0.01(-0.03%) |
Jul 22, 2022 | 36.33 | 36.40 | 35.95 | 36.08 | 4,517,425 | -0.07(-0.19%) |
Jul 21, 2022 | 35.67 | 36.23 | 35.63 | 36.15 | 23,488,856 | +0.38(+1.06%) |
Jul 20, 2022 | 35.70 | 36.04 | 35.59 | 35.77 | 30,196,084 | +0.22(+0.62%) |
Jul 19, 2022 | 35.19 | 35.62 | 35.19 | 35.55 | 3,433,385 | +0.49(+1.40%) |
Jul 18, 2022 | 35.50 | 35.53 | 35.02 | 35.06 | 3,530,836 | -0.35(-0.99%) |
Jul 15, 2022 | 35.12 | 35.43 | 35.09 | 35.41 | 4,109,245 | +0.41(+1.17%) |
Jul 14, 2022 | 34.73 | 35.02 | 34.55 | 35.00 | 4,417,695 | -0.04(-0.11%) |
Jul 13, 2022 | 34.79 | 35.17 | 34.72 | 35.04 | 9,235,662 | -0.05(-0.14%) |
Jul 12, 2022 | 35.02 | 35.17 | 34.98 | 35.09 | 3,181,447 | +0.09(+0.26%) |
Jul 11, 2022 | 35.13 | 35.19 | 34.97 | 35.00 | 2,920,612 | -0.15(-0.43%) |
Jul 08, 2022 | 35.00 | 35.16 | 34.90 | 35.15 | 3,976,350 | +0.01(+0.03%) |
Jul 07, 2022 | 34.81 | 35.16 | 34.77 | 35.14 | 4,498,542 | +0.54(+1.56%) |
Jul 06, 2022 | 34.69 | 34.76 | 34.55 | 34.60 | 3,977,297 | -0.13(-0.37%) |
Jul 05, 2022 | 34.64 | 34.76 | 34.35 | 34.73 | 2,045,750 | -0.02(-0.06%) |