Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.67 | 34.83 | 34.08 | 34.35 | 6,631,399 | -0.17(-0.48%) |
Sep 29, 2022 | 35.75 | 35.82 | 34.49 | 34.52 | 4,614,599 | -1.38(-3.85%) |
Sep 28, 2022 | 35.93 | 36.09 | 35.43 | 35.90 | 2,994,597 | +0.43(+1.20%) |
Sep 27, 2022 | 36.17 | 36.30 | 35.31 | 35.48 | 3,228,083 | -0.52(-1.44%) |
Sep 26, 2022 | 37.12 | 37.23 | 35.49 | 36.00 | 3,607,561 | -1.19(-3.20%) |
Sep 23, 2022 | 37.25 | 37.26 | 36.79 | 37.18 | 4,375,486 | -0.41(-1.09%) |
Sep 22, 2022 | 38.08 | 38.08 | 37.47 | 37.59 | 3,561,570 | -0.47(-1.24%) |
Sep 21, 2022 | 38.63 | 39.03 | 38.04 | 38.07 | 6,595,948 | -0.35(-0.92%) |
Sep 20, 2022 | 38.63 | 38.67 | 37.67 | 38.42 | 4,547,558 | -0.45(-1.15%) |
Sep 19, 2022 | 38.10 | 38.91 | 37.81 | 38.86 | 4,532,751 | +0.61(+1.60%) |
Sep 16, 2022 | 37.68 | 38.52 | 37.53 | 38.25 | 17,916,090 | +0.72(+1.93%) |
Sep 15, 2022 | 38.38 | 38.38 | 37.49 | 37.53 | 4,438,817 | -0.95(-2.46%) |
Sep 14, 2022 | 38.22 | 38.73 | 38.16 | 38.47 | 5,132,315 | +0.27(+0.70%) |
Sep 13, 2022 | 38.35 | 38.80 | 38.00 | 38.20 | 5,731,452 | -0.57(-1.46%) |
Sep 12, 2022 | 38.59 | 38.89 | 38.26 | 38.77 | 3,119,822 | +0.23(+0.60%) |
Sep 09, 2022 | 38.25 | 38.69 | 38.03 | 38.54 | 3,827,931 | +0.45(+1.17%) |
Sep 08, 2022 | 37.96 | 38.32 | 37.78 | 38.09 | 4,153,217 | -0.11(-0.29%) |
Sep 07, 2022 | 37.08 | 38.27 | 37.08 | 38.20 | 2,890,055 | +1.33(+3.60%) |
Sep 06, 2022 | 37.12 | 37.52 | 36.76 | 36.88 | 3,110,156 | -0.18(-0.48%) |
Sep 02, 2022 | 37.45 | 37.87 | 36.96 | 37.05 | 2,236,128 | -0.24(-0.65%) |
Sep 01, 2022 | 36.76 | 37.38 | 36.70 | 37.29 | 2,795,836 | +0.58(+1.57%) |
Aug 31, 2022 | 36.84 | 37.40 | 36.69 | 36.72 | 3,614,195 | -0.17(-0.45%) |
Aug 30, 2022 | 37.25 | 37.41 | 36.77 | 36.89 | 2,132,473 | -0.42(-1.12%) |
Aug 29, 2022 | 37.14 | 37.65 | 36.83 | 37.30 | 2,061,098 | -0.01(-0.02%) |
Aug 26, 2022 | 38.07 | 38.07 | 37.17 | 37.31 | 3,707,907 | -0.69(-1.81%) |
Aug 25, 2022 | 37.68 | 38.00 | 37.53 | 38.00 | 1,670,638 | +0.31(+0.81%) |
Aug 24, 2022 | 37.58 | 38.07 | 37.37 | 37.69 | 2,939,787 | +0.11(+0.30%) |
Aug 23, 2022 | 37.64 | 37.68 | 37.42 | 37.58 | 1,877,618 | +0.04(+0.10%) |
Aug 22, 2022 | 38.07 | 38.09 | 37.37 | 37.55 | 2,254,273 | -0.77(-2.01%) |
Aug 19, 2022 | 38.22 | 38.37 | 37.94 | 38.32 | 2,411,371 | +0.07(+0.19%) |
Aug 18, 2022 | 37.93 | 38.51 | 37.93 | 38.24 | 1,991,452 | +0.28(+0.73%) |
Aug 17, 2022 | 37.94 | 38.33 | 37.92 | 37.96 | 1,917,773 | -0.12(-0.32%) |
Aug 16, 2022 | 38.23 | 38.46 | 37.98 | 38.08 | 2,242,336 | -0.18(-0.46%) |
Aug 15, 2022 | 37.94 | 38.31 | 37.71 | 38.26 | 2,128,028 | +0.35(+0.93%) |
Aug 12, 2022 | 37.41 | 37.93 | 37.25 | 37.91 | 4,199,376 | +0.71(+1.90%) |
Aug 11, 2022 | 36.83 | 37.68 | 36.65 | 37.20 | 6,144,648 | +0.50(+1.37%) |
Aug 10, 2022 | 36.37 | 36.72 | 36.10 | 36.70 | 3,907,491 | +0.54(+1.49%) |
Aug 09, 2022 | 35.63 | 36.24 | 35.50 | 36.16 | 12,016,479 | +0.63(+1.78%) |
Aug 08, 2022 | 35.95 | 36.15 | 35.32 | 35.53 | 5,688,904 | -0.09(-0.26%) |
Aug 05, 2022 | 35.97 | 36.14 | 35.30 | 35.62 | 4,517,955 | -0.35(-0.98%) |
Aug 04, 2022 | 36.23 | 36.38 | 35.80 | 35.98 | 4,473,585 | -0.24(-0.67%) |
Aug 03, 2022 | 36.49 | 36.49 | 35.85 | 36.22 | 5,279,856 | -0.26(-0.71%) |
Aug 02, 2022 | 37.34 | 37.50 | 36.39 | 36.48 | 4,423,361 | -0.77(-2.07%) |
Aug 01, 2022 | 37.69 | 37.78 | 36.93 | 37.25 | 4,147,899 | -0.53(-1.41%) |
Jul 29, 2022 | 36.93 | 38.07 | 36.89 | 37.78 | 5,012,471 | +0.88(+2.39%) |
Jul 28, 2022 | 36.25 | 36.93 | 35.97 | 36.90 | 3,849,751 | +0.74(+2.06%) |
Jul 27, 2022 | 35.96 | 36.54 | 35.37 | 36.15 | 4,650,480 | +0.22(+0.61%) |
Jul 26, 2022 | 35.53 | 36.13 | 35.48 | 35.93 | 3,296,432 | +0.43(+1.22%) |
Jul 25, 2022 | 35.11 | 35.59 | 35.03 | 35.50 | 2,183,786 | +0.28(+0.78%) |
Jul 22, 2022 | 34.98 | 35.37 | 34.94 | 35.23 | 2,096,434 | +0.46(+1.32%) |
Jul 21, 2022 | 34.65 | 34.78 | 34.24 | 34.77 | 2,701,982 | +0.12(+0.34%) |
Jul 20, 2022 | 34.96 | 35.06 | 34.54 | 34.65 | 2,941,069 | -0.19(-0.55%) |
Jul 19, 2022 | 34.54 | 35.00 | 34.44 | 34.84 | 2,672,296 | +0.47(+1.36%) |
Jul 18, 2022 | 34.46 | 34.73 | 34.18 | 34.37 | 2,293,663 | -0.07(-0.21%) |
Jul 15, 2022 | 34.60 | 34.66 | 34.09 | 34.44 | 1,977,475 | +0.09(+0.27%) |
Jul 14, 2022 | 33.62 | 34.39 | 33.62 | 34.35 | 2,906,923 | +0.17(+0.48%) |
Jul 13, 2022 | 34.06 | 34.60 | 34.02 | 34.19 | 2,719,955 | -0.20(-0.59%) |
Jul 12, 2022 | 34.14 | 34.85 | 34.11 | 34.39 | 2,471,807 | -0.01(-0.03%) |
Jul 11, 2022 | 34.03 | 34.51 | 33.88 | 34.40 | 1,658,299 | +0.27(+0.78%) |
Jul 08, 2022 | 34.25 | 34.38 | 33.87 | 34.13 | 2,733,821 | -0.09(-0.27%) |
Jul 07, 2022 | 34.52 | 34.82 | 34.21 | 34.22 | 2,971,409 | -0.19(-0.56%) |
Jul 06, 2022 | 34.53 | 34.85 | 34.14 | 34.42 | 3,185,889 | -0.17(-0.50%) |
Jul 05, 2022 | 35.93 | 36.03 | 33.97 | 34.59 | 3,352,145 | -1.56(-4.32%) |