Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.55 | 36.74 | 36.51 | 36.57 | 2,346,571 | +0.02(+0.05%) |
Sep 29, 2022 | 36.43 | 36.66 | 36.29 | 36.55 | 75,157 | -0.12(-0.33%) |
Sep 28, 2022 | 36.17 | 36.75 | 36.09 | 36.67 | 102,276 | +0.80(+2.23%) |
Sep 27, 2022 | 36.10 | 36.10 | 35.75 | 35.87 | 121,389 | -0.23(-0.64%) |
Sep 26, 2022 | 36.51 | 36.52 | 35.99 | 36.10 | 165,466 | -0.67(-1.82%) |
Sep 23, 2022 | 37.15 | 37.15 | 36.73 | 36.77 | 137,837 | -0.68(-1.81%) |
Sep 22, 2022 | 37.62 | 37.63 | 37.34 | 37.45 | 128,735 | -0.11(-0.29%) |
Sep 21, 2022 | 37.70 | 37.88 | 37.43 | 37.56 | 86,043 | -0.26(-0.69%) |
Sep 20, 2022 | 37.81 | 37.90 | 37.76 | 37.82 | 175,900 | -0.44(-1.15%) |
Sep 19, 2022 | 38.07 | 38.30 | 38.07 | 38.26 | 59,065 | -0.17(-0.44%) |
Sep 16, 2022 | 38.13 | 38.43 | 38.13 | 38.43 | 101,421 | +0.15(+0.39%) |
Sep 15, 2022 | 38.39 | 38.48 | 38.22 | 38.28 | 152,202 | -0.21(-0.55%) |
Sep 14, 2022 | 38.37 | 38.58 | 38.36 | 38.49 | 65,591 | +0.23(+0.60%) |
Sep 13, 2022 | 38.43 | 38.58 | 38.26 | 38.26 | 38,926 | -0.63(-1.62%) |
Sep 12, 2022 | 38.97 | 39.04 | 38.82 | 38.89 | 124,411 | +0.22(+0.57%) |
Sep 09, 2022 | 38.67 | 38.78 | 38.59 | 38.67 | 74,342 | +0.38(+0.99%) |
Sep 08, 2022 | 38.34 | 38.54 | 38.21 | 38.29 | 51,390 | -0.45(-1.16%) |
Sep 07, 2022 | 38.36 | 38.74 | 38.34 | 38.74 | 204,625 | +0.41(+1.07%) |
Sep 06, 2022 | 38.45 | 38.46 | 38.20 | 38.33 | 217,113 | -0.52(-1.34%) |
Sep 02, 2022 | 38.96 | 39.08 | 38.83 | 38.85 | 268,832 | +0.14(+0.36%) |
Sep 01, 2022 | 38.79 | 38.85 | 38.63 | 38.71 | 106,910 | -0.43(-1.10%) |
Aug 31, 2022 | 39.18 | 39.33 | 39.12 | 39.14 | 152,989 | -0.10(-0.25%) |
Aug 30, 2022 | 39.35 | 39.38 | 39.08 | 39.24 | 190,297 | +0.01(+0.03%) |
Aug 29, 2022 | 39.35 | 39.37 | 39.20 | 39.23 | 91,804 | -0.20(-0.51%) |
Aug 26, 2022 | 39.84 | 39.99 | 39.39 | 39.43 | 72,400 | -0.51(-1.28%) |
Aug 25, 2022 | 39.76 | 39.94 | 39.66 | 39.94 | 55,770 | +0.36(+0.91%) |
Aug 24, 2022 | 39.48 | 39.66 | 39.29 | 39.58 | 610,475 | -0.12(-0.30%) |
Aug 23, 2022 | 39.53 | 39.91 | 39.26 | 39.70 | 879,578 | -0.02(-0.05%) |
Aug 22, 2022 | 39.92 | 39.98 | 39.58 | 39.72 | 205,376 | -0.33(-0.82%) |
Aug 19, 2022 | 40.21 | 40.27 | 40.02 | 40.05 | 733,187 | -0.65(-1.60%) |
Aug 18, 2022 | 41.01 | 41.05 | 40.67 | 40.70 | 44,525 | -0.34(-0.83%) |
Aug 17, 2022 | 41.06 | 41.17 | 40.89 | 41.04 | 73,360 | -0.38(-0.92%) |
Aug 16, 2022 | 41.38 | 41.51 | 41.31 | 41.42 | 66,047 | -0.21(-0.50%) |
Aug 15, 2022 | 41.84 | 41.85 | 41.56 | 41.63 | 89,902 | -0.24(-0.57%) |
Aug 12, 2022 | 41.82 | 41.89 | 41.62 | 41.87 | 89,899 | +0.02(+0.05%) |
Aug 11, 2022 | 42.29 | 42.46 | 41.85 | 41.85 | 355,708 | -0.27(-0.64%) |
Aug 10, 2022 | 42.08 | 42.36 | 42.01 | 42.12 | 81,424 | +0.49(+1.18%) |
Aug 09, 2022 | 41.68 | 41.68 | 41.54 | 41.63 | 44,085 | -0.04(-0.10%) |
Aug 08, 2022 | 41.62 | 41.75 | 41.58 | 41.67 | 53,895 | +0.20(+0.48%) |
Aug 05, 2022 | 41.48 | 41.51 | 41.33 | 41.47 | 35,109 | -0.72(-1.70%) |
Aug 04, 2022 | 41.77 | 42.19 | 41.76 | 42.19 | 40,596 | +0.41(+0.98%) |
Aug 03, 2022 | 41.61 | 41.81 | 41.37 | 41.78 | 97,561 | +0.12(+0.29%) |
Aug 02, 2022 | 42.20 | 42.24 | 41.66 | 41.66 | 226,649 | -0.56(-1.33%) |
Aug 01, 2022 | 42.05 | 42.32 | 42.05 | 42.22 | 58,325 | +0.31(+0.74%) |
Jul 29, 2022 | 41.49 | 42.05 | 41.43 | 41.91 | 258,416 | +0.24(+0.58%) |
Jul 28, 2022 | 41.52 | 41.76 | 41.41 | 41.67 | 224,792 | +0.38(+0.92%) |
Jul 27, 2022 | 40.95 | 41.36 | 40.84 | 41.29 | 115,568 | +0.44(+1.08%) |
Jul 26, 2022 | 41.09 | 41.12 | 40.85 | 40.85 | 44,335 | -0.17(-0.41%) |
Jul 25, 2022 | 41.03 | 41.11 | 40.95 | 41.02 | 47,250 | +0.08(+0.20%) |
Jul 22, 2022 | 40.89 | 41.19 | 40.84 | 40.94 | 97,982 | +0.36(+0.89%) |
Jul 21, 2022 | 40.20 | 40.58 | 40.20 | 40.58 | 92,521 | +0.19(+0.47%) |
Jul 20, 2022 | 40.46 | 40.51 | 40.19 | 40.39 | 65,517 | -0.05(-0.12%) |
Jul 19, 2022 | 40.44 | 40.52 | 40.34 | 40.44 | 145,163 | +0.14(+0.35%) |
Jul 18, 2022 | 40.26 | 40.40 | 40.16 | 40.30 | 55,132 | +0.16(+0.40%) |
Jul 15, 2022 | 39.96 | 40.22 | 39.96 | 40.14 | 92,833 | +0.27(+0.68%) |
Jul 14, 2022 | 39.65 | 40.04 | 39.54 | 39.87 | 211,005 | -0.32(-0.80%) |
Jul 13, 2022 | 39.99 | 40.39 | 39.82 | 40.19 | 132,615 | +0.13(+0.32%) |
Jul 12, 2022 | 40.11 | 40.28 | 39.98 | 40.06 | 359,112 | +0.26(+0.65%) |
Jul 11, 2022 | 39.92 | 40.01 | 39.80 | 39.80 | 128,892 | -0.32(-0.80%) |
Jul 08, 2022 | 40.21 | 40.23 | 40.05 | 40.12 | 62,058 | -0.03(-0.07%) |
Jul 07, 2022 | 40.38 | 40.38 | 39.90 | 40.15 | 336,004 | -0.09(-0.22%) |
Jul 06, 2022 | 40.65 | 40.65 | 40.23 | 40.24 | 268,533 | -0.27(-0.67%) |
Jul 05, 2022 | 40.55 | 40.60 | 40.26 | 40.51 | 365,693 | -0.65(-1.58%) |