Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.05 | 33.27 | 32.96 | 32.98 | 1,630,275 | -0.01(-0.03%) |
Sep 29, 2022 | 32.86 | 33.05 | 32.66 | 32.99 | 3,146,865 | +0.02(+0.06%) |
Sep 28, 2022 | 32.68 | 33.02 | 32.63 | 32.97 | 2,229,209 | +0.65(+2.01%) |
Sep 27, 2022 | 32.46 | 32.56 | 32.30 | 32.32 | 2,436,505 | +0.08(+0.25%) |
Sep 26, 2022 | 32.66 | 32.73 | 32.20 | 32.24 | 3,485,906 | -0.38(-1.16%) |
Sep 23, 2022 | 32.83 | 32.83 | 32.55 | 32.62 | 2,753,177 | -0.58(-1.75%) |
Sep 22, 2022 | 33.31 | 33.35 | 33.12 | 33.20 | 1,211,496 | -0.02(-0.06%) |
Sep 21, 2022 | 33.27 | 33.52 | 32.85 | 33.22 | 2,482,644 | +0.15(+0.45%) |
Sep 20, 2022 | 33.07 | 33.10 | 32.96 | 33.07 | 1,661,588 | -0.19(-0.57%) |
Sep 19, 2022 | 33.02 | 33.27 | 33.01 | 33.26 | 1,981,968 | +0.03(+0.09%) |
Sep 16, 2022 | 32.97 | 33.37 | 32.91 | 33.23 | 2,814,453 | +0.18(+0.54%) |
Sep 15, 2022 | 33.43 | 33.58 | 32.97 | 33.05 | 2,803,890 | -0.63(-1.87%) |
Sep 14, 2022 | 33.83 | 33.90 | 33.63 | 33.68 | 1,311,373 | -0.13(-0.38%) |
Sep 13, 2022 | 33.80 | 33.94 | 33.77 | 33.81 | 1,461,679 | -0.44(-1.28%) |
Sep 12, 2022 | 34.34 | 34.45 | 34.23 | 34.25 | 1,697,552 | +0.18(+0.53%) |
Sep 09, 2022 | 34.06 | 34.16 | 33.99 | 34.07 | 1,474,700 | +0.17(+0.50%) |
Sep 08, 2022 | 34.00 | 34.07 | 33.84 | 33.90 | 1,922,071 | -0.19(-0.56%) |
Sep 07, 2022 | 33.73 | 34.15 | 33.70 | 34.09 | 1,205,540 | +0.32(+0.95%) |
Sep 06, 2022 | 33.94 | 33.99 | 33.76 | 33.77 | 847,581 | -0.19(-0.56%) |
Sep 02, 2022 | 33.96 | 34.12 | 33.93 | 33.96 | 2,954,421 | +0.30(+0.89%) |
Sep 01, 2022 | 33.73 | 33.77 | 33.53 | 33.66 | 2,041,058 | -0.31(-0.91%) |
Aug 31, 2022 | 34.00 | 34.23 | 33.95 | 33.97 | 1,389,064 | -0.26(-0.76%) |
Aug 30, 2022 | 34.40 | 34.41 | 34.19 | 34.23 | 1,153,580 | -0.29(-0.84%) |
Aug 29, 2022 | 34.50 | 34.66 | 34.47 | 34.52 | 806,083 | +0.02(+0.06%) |
Aug 26, 2022 | 34.78 | 34.88 | 34.44 | 34.50 | 1,324,537 | -0.40(-1.15%) |
Aug 25, 2022 | 34.94 | 34.96 | 34.80 | 34.90 | 985,586 | +0.10(+0.29%) |
Aug 24, 2022 | 34.62 | 34.87 | 34.61 | 34.80 | 1,033,456 | +0.09(+0.26%) |
Aug 23, 2022 | 34.54 | 34.83 | 34.52 | 34.71 | 3,407,363 | +0.25(+0.73%) |
Aug 22, 2022 | 34.45 | 34.55 | 34.40 | 34.46 | 1,198,853 | -0.23(-0.66%) |
Aug 19, 2022 | 34.90 | 34.90 | 34.66 | 34.69 | 2,895,464 | -0.27(-0.77%) |
Aug 18, 2022 | 35.10 | 35.15 | 34.87 | 34.96 | 2,114,692 | -0.08(-0.23%) |
Aug 17, 2022 | 35.21 | 35.21 | 34.95 | 35.04 | 2,266,351 | -0.23(-0.65%) |
Aug 16, 2022 | 35.25 | 35.32 | 35.21 | 35.27 | 1,566,372 | -0.07(-0.20%) |
Aug 15, 2022 | 35.37 | 35.44 | 35.27 | 35.34 | 1,774,833 | -0.44(-1.23%) |
Aug 12, 2022 | 35.64 | 35.80 | 35.56 | 35.78 | 1,593,164 | +0.31(+0.87%) |
Aug 11, 2022 | 35.62 | 35.73 | 35.45 | 35.47 | 1,191,665 | -0.09(-0.25%) |
Aug 10, 2022 | 35.67 | 35.79 | 35.52 | 35.56 | 543,547 | -0.06(-0.17%) |
Aug 09, 2022 | 35.70 | 35.76 | 35.55 | 35.62 | 680,092 | +0.09(+0.25%) |
Aug 08, 2022 | 35.39 | 35.55 | 35.36 | 35.53 | 1,890,831 | +0.31(+0.88%) |
Aug 05, 2022 | 35.17 | 35.34 | 35.14 | 35.22 | 1,675,501 | -0.41(-1.15%) |
Aug 04, 2022 | 35.29 | 35.65 | 35.24 | 35.63 | 2,233,886 | +0.56(+1.60%) |
Aug 03, 2022 | 35.13 | 35.14 | 34.84 | 35.07 | 2,023,562 | +0.10(+0.29%) |
Aug 02, 2022 | 35.32 | 35.47 | 34.96 | 34.97 | 2,845,664 | -0.20(-0.57%) |
Aug 01, 2022 | 35.16 | 35.24 | 35.05 | 35.17 | 1,314,827 | +0.18(+0.51%) |
Jul 29, 2022 | 34.94 | 35.10 | 34.81 | 34.99 | 2,352,632 | +0.12(+0.34%) |
Jul 28, 2022 | 34.82 | 34.89 | 34.72 | 34.87 | 2,386,654 | +0.41(+1.19%) |
Jul 27, 2022 | 34.11 | 34.57 | 33.99 | 34.46 | 1,546,740 | +0.33(+0.97%) |
Jul 26, 2022 | 34.15 | 34.20 | 34.06 | 34.13 | 1,369,101 | -0.02(-0.06%) |
Jul 25, 2022 | 34.24 | 34.24 | 34.06 | 34.15 | 1,139,837 | -0.10(-0.29%) |
Jul 22, 2022 | 34.20 | 34.53 | 34.17 | 34.25 | 2,199,634 | +0.09(+0.26%) |
Jul 21, 2022 | 33.73 | 34.16 | 33.73 | 34.16 | 2,042,589 | +0.47(+1.40%) |
Jul 20, 2022 | 34.03 | 34.05 | 33.67 | 33.69 | 959,099 | -0.32(-0.94%) |
Jul 19, 2022 | 33.98 | 34.07 | 33.96 | 34.01 | 495,053 | +0.09(+0.27%) |
Jul 18, 2022 | 34.11 | 34.19 | 33.89 | 33.92 | 892,069 | +0.04(+0.12%) |
Jul 15, 2022 | 33.89 | 33.93 | 33.75 | 33.88 | 1,756,165 | -0.07(-0.21%) |
Jul 14, 2022 | 33.87 | 34.05 | 33.72 | 33.95 | 2,819,902 | -0.49(-1.42%) |
Jul 13, 2022 | 34.11 | 34.66 | 34.11 | 34.44 | 2,377,725 | +0.17(+0.50%) |
Jul 12, 2022 | 34.35 | 34.44 | 34.25 | 34.27 | 1,927,552 | -0.13(-0.38%) |
Jul 11, 2022 | 34.52 | 34.61 | 34.38 | 34.40 | 1,348,896 | -0.19(-0.55%) |
Jul 08, 2022 | 34.60 | 34.80 | 34.49 | 34.59 | 2,282,204 | +0.01(+0.03%) |
Jul 07, 2022 | 34.60 | 34.73 | 34.54 | 34.58 | 1,832,961 | +0.03(+0.09%) |
Jul 06, 2022 | 35.01 | 35.06 | 34.41 | 34.55 | 3,028,300 | -0.56(-1.59%) |
Jul 05, 2022 | 35.63 | 35.65 | 35.04 | 35.11 | 4,502,209 | -0.76(-2.12%) |