Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.38 | 36.87 | 36.09 | 36.87 | 1,395,218 | +0.63(+1.74%) |
Sep 29, 2022 | 35.91 | 36.52 | 35.91 | 36.24 | 1,292,289 | +0.57(+1.61%) |
Sep 28, 2022 | 36.22 | 36.39 | 35.51 | 35.67 | 1,470,063 | -0.67(-1.84%) |
Sep 27, 2022 | 35.91 | 36.57 | 35.71 | 36.34 | 1,556,851 | +0.15(+0.42%) |
Sep 26, 2022 | 35.95 | 36.31 | 35.75 | 36.19 | 1,579,639 | +0.40(+1.12%) |
Sep 23, 2022 | 35.56 | 36.19 | 35.55 | 35.78 | 1,493,488 | +0.55(+1.57%) |
Sep 22, 2022 | 35.12 | 35.31 | 34.95 | 35.23 | 1,147,091 | +0.14(+0.41%) |
Sep 21, 2022 | 34.33 | 35.09 | 34.13 | 35.09 | 1,912,908 | +0.60(+1.74%) |
Sep 20, 2022 | 34.41 | 34.75 | 34.38 | 34.49 | 790,260 | +0.34(+1.01%) |
Sep 19, 2022 | 34.67 | 34.67 | 34.13 | 34.14 | 993,468 | -0.24(-0.69%) |
Sep 16, 2022 | 34.59 | 34.66 | 34.30 | 34.38 | 1,585,485 | +0.19(+0.56%) |
Sep 15, 2022 | 34.07 | 34.29 | 33.86 | 34.19 | 1,280,856 | +0.20(+0.59%) |
Sep 14, 2022 | 33.98 | 34.28 | 33.85 | 33.99 | 750,221 | -0.05(-0.14%) |
Sep 13, 2022 | 33.32 | 34.13 | 33.24 | 34.04 | 1,176,134 | +1.29(+3.94%) |
Sep 12, 2022 | 32.86 | 32.87 | 32.62 | 32.75 | 1,281,309 | -0.22(-0.67%) |
Sep 09, 2022 | 33.20 | 33.25 | 32.91 | 32.97 | 2,882,184 | -0.42(-1.26%) |
Sep 08, 2022 | 33.77 | 33.87 | 33.38 | 33.39 | 860,901 | -0.20(-0.60%) |
Sep 07, 2022 | 34.10 | 34.11 | 33.52 | 33.59 | 627,635 | -0.45(-1.32%) |
Sep 06, 2022 | 33.79 | 34.17 | 33.70 | 34.04 | 1,392,854 | +0.18(+0.54%) |
Sep 02, 2022 | 33.23 | 34.02 | 33.12 | 33.86 | 3,710,851 | +0.34(+1.03%) |
Sep 01, 2022 | 33.81 | 33.97 | 33.49 | 33.51 | 2,513,883 | -0.13(-0.40%) |
Aug 31, 2022 | 33.35 | 33.66 | 33.17 | 33.65 | 827,199 | +0.26(+0.77%) |
Aug 30, 2022 | 32.99 | 33.54 | 32.98 | 33.39 | 710,962 | +0.32(+0.95%) |
Aug 29, 2022 | 33.13 | 33.21 | 32.84 | 33.07 | 588,668 | +0.18(+0.55%) |
Aug 26, 2022 | 31.87 | 32.90 | 31.85 | 32.89 | 2,230,537 | +0.99(+3.11%) |
Aug 25, 2022 | 32.20 | 32.30 | 31.90 | 31.90 | 395,404 | -0.32(-1.01%) |
Aug 24, 2022 | 32.31 | 32.37 | 32.11 | 32.22 | 364,776 | -0.07(-0.21%) |
Aug 23, 2022 | 32.18 | 32.33 | 32.06 | 32.29 | 438,786 | +0.17(+0.53%) |
Aug 22, 2022 | 31.90 | 32.18 | 31.87 | 32.12 | 524,645 | +0.58(+1.85%) |
Aug 19, 2022 | 31.41 | 31.60 | 31.39 | 31.54 | 662,492 | +0.28(+0.89%) |
Aug 18, 2022 | 31.30 | 31.40 | 31.23 | 31.26 | 366,717 | -0.03(-0.09%) |
Aug 17, 2022 | 31.34 | 31.43 | 31.13 | 31.29 | 891,828 | +0.15(+0.47%) |
Aug 16, 2022 | 31.42 | 31.42 | 31.02 | 31.14 | 704,184 | -0.21(-0.69%) |
Aug 15, 2022 | 31.67 | 31.67 | 31.32 | 31.35 | 670,332 | -0.15(-0.48%) |
Aug 12, 2022 | 31.80 | 31.85 | 31.50 | 31.51 | 604,684 | -0.38(-1.20%) |
Aug 11, 2022 | 31.71 | 31.95 | 31.60 | 31.89 | 657,748 | -0.05(-0.15%) |
Aug 10, 2022 | 31.99 | 32.05 | 31.88 | 31.94 | 608,809 | -0.53(-1.62%) |
Aug 09, 2022 | 32.41 | 32.53 | 32.36 | 32.46 | 322,594 | +0.07(+0.21%) |
Aug 08, 2022 | 32.26 | 32.47 | 32.13 | 32.40 | 642,541 | -0.05(-0.15%) |
Aug 05, 2022 | 32.73 | 32.74 | 32.42 | 32.44 | 335,612 | -0.06(-0.18%) |
Aug 04, 2022 | 32.46 | 32.58 | 32.40 | 32.50 | 403,173 | +0.09(+0.27%) |
Aug 03, 2022 | 32.64 | 32.71 | 32.31 | 32.41 | 683,271 | -0.41(-1.25%) |
Aug 02, 2022 | 32.54 | 32.84 | 32.46 | 32.82 | 615,145 | +0.40(+1.24%) |
Aug 01, 2022 | 32.54 | 32.59 | 32.26 | 32.42 | 742,711 | +0.05(+0.15%) |
Jul 29, 2022 | 32.67 | 32.73 | 32.32 | 32.38 | 690,544 | -0.32(-0.96%) |
Jul 28, 2022 | 32.99 | 33.24 | 32.61 | 32.69 | 735,246 | -0.33(-1.01%) |
Jul 27, 2022 | 33.36 | 33.43 | 32.88 | 33.03 | 953,713 | -0.46(-1.37%) |
Jul 26, 2022 | 33.37 | 33.54 | 33.30 | 33.48 | 476,981 | +0.25(+0.75%) |
Jul 25, 2022 | 33.24 | 33.43 | 33.21 | 33.24 | 463,145 | -0.10(-0.31%) |
Jul 22, 2022 | 33.06 | 33.51 | 33.02 | 33.34 | 788,094 | +0.15(+0.46%) |
Jul 21, 2022 | 33.48 | 33.71 | 33.19 | 33.19 | 826,032 | -0.17(-0.52%) |
Jul 20, 2022 | 33.40 | 33.60 | 33.29 | 33.36 | 1,090,858 | -0.07(-0.20%) |
Jul 19, 2022 | 33.99 | 34.02 | 33.40 | 33.43 | 1,163,125 | -0.83(-2.42%) |
Jul 18, 2022 | 33.69 | 34.34 | 33.63 | 34.26 | 798,493 | +0.24(+0.70%) |
Jul 15, 2022 | 34.24 | 34.42 | 34.02 | 34.02 | 769,653 | -0.74(-2.12%) |
Jul 14, 2022 | 35.18 | 35.30 | 34.71 | 34.75 | 1,178,147 | +0.16(+0.47%) |
Jul 13, 2022 | 34.78 | 34.89 | 34.36 | 34.59 | 1,054,757 | +0.24(+0.69%) |
Jul 12, 2022 | 34.30 | 34.50 | 33.97 | 34.35 | 496,365 | +0.20(+0.59%) |
Jul 11, 2022 | 34.17 | 34.22 | 33.95 | 34.15 | 566,468 | +0.17(+0.51%) |
Jul 08, 2022 | 33.98 | 34.10 | 33.79 | 33.98 | 528,531 | +0.06(+0.17%) |
Jul 07, 2022 | 34.09 | 34.17 | 33.88 | 33.92 | 467,315 | -0.37(-1.09%) |
Jul 06, 2022 | 34.36 | 34.58 | 34.11 | 34.30 | 1,271,460 | -0.09(-0.25%) |
Jul 05, 2022 | 34.72 | 35.05 | 34.38 | 34.38 | 1,077,584 | +0.12(+0.36%) |