Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.34 | 34.82 | 33.83 | 33.93 | 1,236,374 | -0.28(-0.81%) |
Sep 29, 2022 | 34.46 | 34.58 | 33.74 | 34.21 | 933,358 | -0.63(-1.80%) |
Sep 28, 2022 | 34.82 | 35.15 | 34.28 | 34.84 | 1,288,772 | +0.42(+1.22%) |
Sep 27, 2022 | 36.54 | 36.54 | 34.35 | 34.42 | 1,372,666 | -1.42(-3.96%) |
Sep 26, 2022 | 35.91 | 36.44 | 35.69 | 35.84 | 1,321,765 | -0.41(-1.13%) |
Sep 23, 2022 | 36.29 | 36.44 | 35.21 | 36.25 | 847,828 | -0.49(-1.35%) |
Sep 22, 2022 | 36.69 | 37.10 | 36.40 | 36.74 | 712,048 | -0.04(-0.10%) |
Sep 21, 2022 | 38.04 | 38.36 | 36.78 | 36.78 | 845,800 | -1.17(-3.08%) |
Sep 20, 2022 | 38.17 | 38.20 | 37.62 | 37.95 | 705,343 | -0.44(-1.14%) |
Sep 19, 2022 | 37.94 | 38.40 | 37.61 | 38.39 | 1,219,362 | +0.23(+0.60%) |
Sep 16, 2022 | 37.59 | 38.28 | 37.52 | 38.16 | 1,645,168 | +0.36(+0.96%) |
Sep 15, 2022 | 37.99 | 38.10 | 37.38 | 37.80 | 1,281,712 | -0.31(-0.82%) |
Sep 14, 2022 | 37.99 | 38.41 | 37.60 | 38.11 | 1,301,562 | +0.69(+1.83%) |
Sep 13, 2022 | 38.13 | 38.22 | 37.22 | 37.42 | 1,023,643 | -1.29(-3.34%) |
Sep 12, 2022 | 37.52 | 38.76 | 37.23 | 38.72 | 1,287,748 | +1.47(+3.93%) |
Sep 09, 2022 | 36.86 | 37.27 | 36.52 | 37.25 | 830,723 | +0.52(+1.42%) |
Sep 08, 2022 | 36.30 | 36.78 | 35.68 | 36.73 | 937,600 | +0.22(+0.60%) |
Sep 07, 2022 | 36.15 | 36.54 | 36.05 | 36.51 | 863,868 | +0.40(+1.11%) |
Sep 06, 2022 | 36.04 | 36.29 | 35.40 | 36.11 | 1,627,732 | +1.15(+3.29%) |
Sep 02, 2022 | 35.21 | 35.92 | 34.91 | 34.96 | 918,092 | -0.04(-0.11%) |
Sep 01, 2022 | 35.07 | 35.47 | 34.78 | 35.00 | 1,283,512 | -0.36(-1.02%) |
Aug 31, 2022 | 35.84 | 35.95 | 35.26 | 35.36 | 1,193,156 | -0.49(-1.37%) |
Aug 30, 2022 | 36.66 | 36.83 | 35.50 | 35.85 | 1,576,853 | -0.89(-2.42%) |
Aug 29, 2022 | 36.85 | 36.96 | 36.45 | 36.74 | 931,118 | -0.26(-0.72%) |
Aug 26, 2022 | 37.93 | 38.36 | 36.99 | 37.00 | 584,581 | -1.07(-2.80%) |
Aug 25, 2022 | 38.08 | 38.19 | 37.64 | 38.07 | 998,557 | +0.14(+0.37%) |
Aug 24, 2022 | 37.20 | 37.99 | 37.03 | 37.93 | 858,650 | +0.52(+1.39%) |
Aug 23, 2022 | 37.48 | 37.74 | 36.99 | 37.41 | 768,617 | -0.11(-0.30%) |
Aug 22, 2022 | 38.38 | 38.40 | 37.34 | 37.52 | 1,490,254 | -0.86(-2.24%) |
Aug 19, 2022 | 38.61 | 38.97 | 38.36 | 38.38 | 776,712 | -0.38(-0.98%) |
Aug 18, 2022 | 38.96 | 39.29 | 37.98 | 38.76 | 1,704,127 | +1.31(+3.51%) |
Aug 17, 2022 | 39.30 | 39.31 | 34.86 | 37.45 | 5,407,675 | -2.09(-5.28%) |
Aug 16, 2022 | 39.40 | 39.89 | 39.10 | 39.54 | 817,584 | -0.02(-0.05%) |
Aug 15, 2022 | 39.57 | 39.72 | 39.20 | 39.56 | 809,027 | -0.01(-0.02%) |
Aug 12, 2022 | 39.64 | 39.78 | 39.12 | 39.57 | 937,053 | +0.21(+0.53%) |
Aug 11, 2022 | 39.07 | 39.57 | 37.97 | 39.36 | 2,813,266 | -0.12(-0.31%) |
Aug 10, 2022 | 39.85 | 41.36 | 36.47 | 39.48 | 5,942,721 | +0.20(+0.51%) |
Aug 09, 2022 | 41.45 | 41.48 | 37.86 | 39.28 | 2,487,557 | -0.95(-2.37%) |
Aug 08, 2022 | 40.68 | 41.19 | 40.17 | 40.24 | 1,697,067 | -0.38(-0.93%) |
Aug 05, 2022 | 39.74 | 40.83 | 39.70 | 40.61 | 1,106,859 | +0.50(+1.25%) |
Aug 04, 2022 | 40.42 | 40.42 | 40.02 | 40.11 | 705,488 | -0.07(-0.16%) |
Aug 03, 2022 | 40.43 | 40.43 | 39.95 | 40.18 | 775,636 | +0.02(+0.05%) |
Aug 02, 2022 | 40.21 | 40.52 | 39.64 | 40.16 | 769,479 | -0.12(-0.30%) |
Aug 01, 2022 | 39.40 | 40.61 | 39.38 | 40.28 | 1,167,900 | +0.72(+1.81%) |
Jul 29, 2022 | 39.52 | 39.74 | 39.23 | 39.57 | 1,092,188 | -0.15(-0.38%) |
Jul 28, 2022 | 39.40 | 39.77 | 38.56 | 39.72 | 842,654 | +0.13(+0.33%) |
Jul 27, 2022 | 39.64 | 39.92 | 39.29 | 39.58 | 1,127,577 | -0.07(-0.17%) |
Jul 26, 2022 | 38.97 | 39.78 | 38.82 | 39.65 | 767,339 | +0.69(+1.77%) |
Jul 25, 2022 | 38.86 | 39.28 | 38.58 | 38.96 | 976,118 | +0.32(+0.83%) |
Jul 22, 2022 | 38.92 | 38.98 | 38.37 | 38.64 | 484,729 | -0.26(-0.68%) |
Jul 21, 2022 | 38.88 | 38.98 | 38.55 | 38.90 | 772,869 | +0.04(+0.10%) |
Jul 20, 2022 | 39.17 | 39.30 | 38.59 | 38.87 | 1,125,280 | -0.30(-0.77%) |
Jul 19, 2022 | 38.69 | 39.43 | 38.66 | 39.17 | 884,683 | +0.85(+2.22%) |
Jul 18, 2022 | 38.83 | 39.02 | 38.21 | 38.32 | 1,344,849 | -0.43(-1.12%) |
Jul 15, 2022 | 38.77 | 39.04 | 38.45 | 38.75 | 1,334,818 | +0.29(+0.76%) |
Jul 14, 2022 | 38.20 | 38.85 | 38.02 | 38.46 | 1,314,798 | -0.30(-0.78%) |
Jul 13, 2022 | 39.06 | 39.40 | 38.51 | 38.76 | 1,768,404 | -0.76(-1.91%) |
Jul 12, 2022 | 39.49 | 39.83 | 39.14 | 39.52 | 1,054,717 | -0.16(-0.41%) |
Jul 11, 2022 | 39.17 | 40.37 | 39.17 | 39.68 | 1,397,586 | +0.84(+2.17%) |
Jul 08, 2022 | 39.03 | 39.49 | 38.66 | 38.84 | 1,037,043 | -0.26(-0.68%) |
Jul 07, 2022 | 38.48 | 39.18 | 38.31 | 39.10 | 1,140,716 | +0.61(+1.60%) |
Jul 06, 2022 | 38.67 | 38.82 | 38.18 | 38.49 | 961,122 | -0.07(-0.17%) |
Jul 05, 2022 | 38.49 | 38.69 | 37.59 | 38.55 | 887,259 | -0.21(-0.54%) |