Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.62 | 33.66 | 32.84 | 32.88 | 2,500,413 | -0.72(-2.15%) |
Sep 29, 2022 | 34.73 | 34.78 | 33.56 | 33.60 | 2,703,133 | -1.32(-3.77%) |
Sep 28, 2022 | 34.53 | 35.07 | 34.33 | 34.92 | 2,765,475 | +0.42(+1.20%) |
Sep 27, 2022 | 34.96 | 35.20 | 34.47 | 34.51 | 1,777,212 | -0.28(-0.81%) |
Sep 26, 2022 | 35.20 | 35.32 | 34.51 | 34.79 | 1,935,384 | -0.68(-1.92%) |
Sep 23, 2022 | 35.94 | 35.95 | 35.34 | 35.47 | 1,757,815 | -0.78(-2.14%) |
Sep 22, 2022 | 35.93 | 36.39 | 35.84 | 36.25 | 1,562,057 | +0.24(+0.67%) |
Sep 21, 2022 | 36.30 | 36.57 | 36.00 | 36.00 | 1,742,385 | -0.27(-0.76%) |
Sep 20, 2022 | 36.75 | 36.75 | 36.19 | 36.28 | 1,795,155 | -0.76(-2.05%) |
Sep 19, 2022 | 36.49 | 37.06 | 36.41 | 37.04 | 1,538,275 | +0.24(+0.64%) |
Sep 16, 2022 | 36.19 | 36.85 | 36.16 | 36.80 | 1,675,143 | +0.31(+0.84%) |
Sep 15, 2022 | 36.36 | 36.82 | 36.17 | 36.50 | 1,863,416 | +0.13(+0.37%) |
Sep 14, 2022 | 36.68 | 36.71 | 36.33 | 36.36 | 2,027,735 | +0.42(+1.17%) |
Sep 13, 2022 | 37.03 | 37.13 | 35.94 | 35.94 | 5,259,385 | -1.54(-4.12%) |
Sep 12, 2022 | 37.26 | 37.63 | 37.14 | 37.49 | 2,047,420 | +0.45(+1.21%) |
Sep 09, 2022 | 36.72 | 37.06 | 36.63 | 37.04 | 3,302,785 | +0.64(+1.75%) |
Sep 08, 2022 | 36.41 | 36.47 | 36.05 | 36.41 | 1,349,704 | -0.10(-0.27%) |
Sep 07, 2022 | 36.14 | 36.56 | 36.05 | 36.50 | 1,908,835 | +0.36(+1.01%) |
Sep 06, 2022 | 36.70 | 36.78 | 36.11 | 36.14 | 1,682,307 | -0.50(-1.36%) |
Sep 02, 2022 | 36.72 | 37.09 | 36.47 | 36.64 | 1,218,499 | +0.11(+0.31%) |
Sep 01, 2022 | 36.38 | 36.59 | 36.21 | 36.53 | 1,375,919 | +0.02(+0.06%) |
Aug 31, 2022 | 36.86 | 37.04 | 36.50 | 36.50 | 1,284,406 | -0.45(-1.23%) |
Aug 30, 2022 | 37.66 | 37.75 | 36.90 | 36.96 | 1,786,962 | -0.67(-1.77%) |
Aug 29, 2022 | 37.43 | 37.74 | 37.28 | 37.63 | 1,173,526 | +0.07(+0.18%) |
Aug 26, 2022 | 38.19 | 38.25 | 37.53 | 37.56 | 1,083,708 | -0.60(-1.57%) |
Aug 25, 2022 | 37.96 | 38.20 | 37.71 | 38.16 | 953,648 | +0.20(+0.54%) |
Aug 24, 2022 | 38.07 | 38.20 | 37.76 | 37.95 | 1,504,861 | -0.15(-0.40%) |
Aug 23, 2022 | 38.03 | 38.20 | 37.79 | 38.10 | 1,331,866 | +0.10(+0.26%) |
Aug 22, 2022 | 38.40 | 38.44 | 37.84 | 38.00 | 1,172,922 | -0.48(-1.24%) |
Aug 19, 2022 | 38.17 | 38.50 | 38.13 | 38.48 | 818,202 | +0.18(+0.47%) |
Aug 18, 2022 | 38.44 | 38.50 | 38.17 | 38.30 | 2,031,109 | -0.14(-0.35%) |
Aug 17, 2022 | 38.45 | 38.57 | 38.27 | 38.44 | 1,029,653 | -0.23(-0.61%) |
Aug 16, 2022 | 38.11 | 38.71 | 38.03 | 38.67 | 1,130,549 | +0.64(+1.67%) |
Aug 15, 2022 | 37.87 | 38.05 | 37.67 | 38.03 | 1,281,756 | -0.20(-0.52%) |
Aug 12, 2022 | 38.15 | 38.25 | 37.82 | 38.23 | 1,732,835 | +0.12(+0.32%) |
Aug 11, 2022 | 38.45 | 38.58 | 38.06 | 38.11 | 1,468,868 | -0.08(-0.22%) |
Aug 10, 2022 | 37.91 | 38.25 | 37.88 | 38.19 | 1,189,752 | +0.57(+1.51%) |
Aug 09, 2022 | 37.53 | 37.70 | 37.36 | 37.63 | 1,506,736 | +0.13(+0.34%) |
Aug 08, 2022 | 37.55 | 37.83 | 37.31 | 37.50 | 1,531,658 | +0.18(+0.49%) |
Aug 05, 2022 | 37.49 | 37.69 | 36.88 | 37.31 | 1,943,196 | -0.39(-1.04%) |
Aug 04, 2022 | 37.62 | 38.06 | 37.41 | 37.71 | 1,292,115 | +0.16(+0.42%) |
Aug 03, 2022 | 37.75 | 37.86 | 37.36 | 37.55 | 1,234,101 | -0.15(-0.40%) |
Aug 02, 2022 | 38.17 | 38.21 | 37.66 | 37.70 | 1,199,804 | -0.51(-1.33%) |
Aug 01, 2022 | 38.22 | 38.29 | 38.00 | 38.21 | 912,736 | -0.06(-0.16%) |
Jul 29, 2022 | 38.04 | 38.41 | 38.00 | 38.27 | 1,223,434 | +0.26(+0.68%) |
Jul 28, 2022 | 37.44 | 38.09 | 37.41 | 38.01 | 1,262,311 | +0.55(+1.48%) |
Jul 27, 2022 | 37.37 | 37.62 | 37.19 | 37.46 | 1,300,263 | +0.21(+0.57%) |
Jul 26, 2022 | 37.16 | 37.38 | 37.01 | 37.25 | 1,244,130 | -0.03(-0.08%) |
Jul 25, 2022 | 37.28 | 37.51 | 37.12 | 37.28 | 1,691,219 | +0.08(+0.22%) |
Jul 22, 2022 | 37.03 | 37.27 | 36.84 | 37.19 | 1,702,954 | +0.09(+0.24%) |
Jul 21, 2022 | 36.99 | 37.25 | 36.92 | 37.10 | 1,421,987 | -0.11(-0.31%) |
Jul 20, 2022 | 37.50 | 37.57 | 37.14 | 37.22 | 1,115,300 | -0.22(-0.59%) |
Jul 19, 2022 | 37.25 | 37.53 | 37.14 | 37.44 | 1,067,943 | +0.47(+1.27%) |
Jul 18, 2022 | 37.18 | 37.38 | 36.86 | 36.97 | 1,213,343 | +0.02(+0.04%) |
Jul 15, 2022 | 37.35 | 37.39 | 36.87 | 36.95 | 1,389,995 | -0.04(-0.10%) |
Jul 14, 2022 | 36.84 | 37.19 | 36.53 | 36.99 | 1,852,923 | -0.53(-1.41%) |
Jul 13, 2022 | 36.91 | 37.62 | 36.79 | 37.52 | 2,461,457 | +0.57(+1.54%) |
Jul 12, 2022 | 36.90 | 37.11 | 36.75 | 36.95 | 1,431,707 | +0.02(+0.04%) |
Jul 11, 2022 | 36.98 | 37.15 | 36.85 | 36.94 | 1,146,825 | -0.20(-0.53%) |
Jul 08, 2022 | 37.19 | 37.44 | 36.97 | 37.13 | 1,195,090 | -0.12(-0.33%) |
Jul 07, 2022 | 37.32 | 37.42 | 37.03 | 37.25 | 988,327 | +0.17(+0.47%) |
Jul 06, 2022 | 37.01 | 37.17 | 36.83 | 37.08 | 1,190,279 | +0.05(+0.14%) |
Jul 05, 2022 | 37.19 | 37.30 | 36.18 | 37.03 | 1,676,387 | -0.73(-1.93%) |