Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.45 | 31.51 | 31.10 | 31.22 | 9,531,908 | -0.20(-0.63%) |
Sep 29, 2022 | 31.37 | 31.53 | 30.97 | 31.41 | 7,603,394 | -0.06(-0.18%) |
Sep 28, 2022 | 30.94 | 31.66 | 30.64 | 31.47 | 7,602,130 | +0.63(+2.03%) |
Sep 27, 2022 | 31.91 | 32.25 | 30.79 | 30.84 | 9,457,563 | -1.04(-3.26%) |
Sep 26, 2022 | 31.57 | 32.12 | 31.57 | 31.88 | 8,331,273 | +0.13(+0.41%) |
Sep 23, 2022 | 31.91 | 32.13 | 31.32 | 31.75 | 8,552,887 | -0.32(-0.99%) |
Sep 22, 2022 | 32.29 | 32.47 | 32.05 | 32.07 | 6,325,267 | -0.17(-0.52%) |
Sep 21, 2022 | 32.14 | 32.91 | 31.84 | 32.24 | 9,676,307 | +0.47(+1.47%) |
Sep 20, 2022 | 32.25 | 32.29 | 31.63 | 31.77 | 9,609,839 | -0.63(-1.94%) |
Sep 19, 2022 | 32.48 | 32.80 | 32.37 | 32.40 | 10,219,538 | -0.09(-0.29%) |
Sep 16, 2022 | 32.30 | 32.61 | 32.07 | 32.49 | 32,354,422 | +0.09(+0.29%) |
Sep 15, 2022 | 32.74 | 32.97 | 32.25 | 32.40 | 7,871,024 | -0.33(-1.00%) |
Sep 14, 2022 | 32.98 | 33.29 | 32.59 | 32.73 | 9,088,128 | -0.09(-0.29%) |
Sep 13, 2022 | 34.07 | 34.28 | 32.71 | 32.82 | 12,593,578 | -1.56(-4.55%) |
Sep 12, 2022 | 34.33 | 34.52 | 34.21 | 34.38 | 7,150,835 | +0.25(+0.74%) |
Sep 09, 2022 | 33.95 | 34.31 | 33.68 | 34.13 | 8,524,028 | +0.37(+1.11%) |
Sep 08, 2022 | 34.73 | 34.75 | 33.53 | 33.76 | 10,853,827 | -1.18(-3.38%) |
Sep 07, 2022 | 34.81 | 35.12 | 33.62 | 34.93 | 12,183,972 | -0.10(-0.29%) |
Sep 06, 2022 | 35.01 | 35.21 | 34.39 | 35.04 | 10,479,107 | +0.11(+0.32%) |
Sep 02, 2022 | 35.48 | 36.02 | 34.79 | 34.93 | 6,575,382 | -0.37(-1.03%) |
Sep 01, 2022 | 34.94 | 35.41 | 34.67 | 35.29 | 6,451,371 | +0.28(+0.80%) |
Aug 31, 2022 | 35.11 | 35.48 | 34.97 | 35.01 | 5,529,905 | -0.01(-0.03%) |
Aug 30, 2022 | 35.58 | 35.62 | 34.95 | 35.02 | 5,286,728 | -0.64(-1.79%) |
Aug 29, 2022 | 35.52 | 35.85 | 35.32 | 35.66 | 7,994,181 | -0.02(-0.05%) |
Aug 26, 2022 | 36.16 | 36.37 | 35.67 | 35.67 | 5,848,665 | -0.47(-1.30%) |
Aug 25, 2022 | 36.08 | 36.37 | 35.99 | 36.14 | 4,631,319 | +0.09(+0.26%) |
Aug 24, 2022 | 35.83 | 36.09 | 35.71 | 36.05 | 6,048,279 | +0.18(+0.49%) |
Aug 23, 2022 | 35.63 | 36.15 | 35.57 | 35.87 | 5,887,045 | +0.29(+0.81%) |
Aug 22, 2022 | 35.65 | 35.72 | 35.30 | 35.59 | 7,007,557 | -0.11(-0.31%) |
Aug 19, 2022 | 35.31 | 35.72 | 35.15 | 35.70 | 9,610,407 | +0.25(+0.71%) |
Aug 18, 2022 | 35.31 | 35.46 | 35.02 | 35.45 | 8,165,187 | +0.06(+0.16%) |
Aug 17, 2022 | 35.72 | 35.95 | 35.34 | 35.39 | 6,383,262 | -0.58(-1.62%) |
Aug 16, 2022 | 35.81 | 36.09 | 35.63 | 35.97 | 6,287,279 | +0.25(+0.70%) |
Aug 15, 2022 | 35.66 | 36.05 | 35.21 | 35.72 | 7,620,408 | -0.10(-0.28%) |
Aug 12, 2022 | 36.03 | 36.07 | 35.59 | 35.83 | 4,946,065 | -0.06(-0.15%) |
Aug 11, 2022 | 35.81 | 36.44 | 35.81 | 35.88 | 6,766,859 | +0.09(+0.26%) |
Aug 10, 2022 | 35.68 | 35.94 | 35.60 | 35.79 | 6,409,569 | +0.21(+0.60%) |
Aug 09, 2022 | 35.11 | 35.61 | 35.08 | 35.58 | 6,082,072 | +0.57(+1.61%) |
Aug 08, 2022 | 35.01 | 35.27 | 34.89 | 35.01 | 4,620,124 | +0.20(+0.59%) |
Aug 05, 2022 | 34.31 | 34.84 | 33.95 | 34.81 | 5,054,990 | +0.48(+1.40%) |
Aug 04, 2022 | 34.54 | 34.71 | 34.25 | 34.33 | 4,859,489 | -0.27(-0.78%) |
Aug 03, 2022 | 34.29 | 34.76 | 33.92 | 34.59 | 5,992,219 | +0.23(+0.67%) |
Aug 02, 2022 | 34.61 | 34.92 | 34.33 | 34.36 | 6,120,118 | -0.32(-0.91%) |
Aug 01, 2022 | 34.30 | 34.86 | 34.19 | 34.68 | 7,474,501 | +0.56(+1.63%) |
Jul 29, 2022 | 33.87 | 34.24 | 33.77 | 34.12 | 10,718,401 | -0.33(-0.97%) |
Jul 28, 2022 | 34.08 | 34.50 | 33.63 | 34.45 | 11,518,616 | +0.79(+2.34%) |
Jul 27, 2022 | 34.42 | 34.45 | 32.70 | 33.67 | 22,696,578 | -2.13(-5.95%) |
Jul 26, 2022 | 35.34 | 35.84 | 35.23 | 35.80 | 6,865,833 | +0.24(+0.68%) |
Jul 25, 2022 | 35.55 | 35.76 | 35.19 | 35.56 | 6,982,355 | +0.06(+0.16%) |
Jul 22, 2022 | 35.27 | 35.74 | 35.18 | 35.50 | 6,029,429 | +0.34(+0.97%) |
Jul 21, 2022 | 35.31 | 35.52 | 35.04 | 35.16 | 5,036,412 | -0.29(-0.81%) |
Jul 20, 2022 | 35.94 | 35.99 | 35.22 | 35.45 | 4,823,622 | -0.44(-1.24%) |
Jul 19, 2022 | 35.63 | 36.24 | 35.60 | 35.89 | 18,285,284 | +0.30(+0.83%) |
Jul 18, 2022 | 35.42 | 35.96 | 35.30 | 35.59 | 8,536,675 | +0.38(+1.08%) |
Jul 15, 2022 | 35.99 | 36.20 | 35.05 | 35.21 | 8,297,513 | -0.69(-1.93%) |
Jul 14, 2022 | 35.76 | 36.00 | 35.57 | 35.91 | 6,136,217 | -0.39(-1.07%) |
Jul 13, 2022 | 35.76 | 36.53 | 35.43 | 36.30 | 7,943,930 | +0.35(+0.98%) |
Jul 12, 2022 | 35.72 | 36.27 | 35.71 | 35.95 | 6,300,969 | +0.18(+0.49%) |
Jul 11, 2022 | 35.65 | 35.97 | 35.39 | 35.77 | 7,133,382 | +0.22(+0.63%) |
Jul 08, 2022 | 35.21 | 35.81 | 35.13 | 35.55 | 5,957,436 | +0.27(+0.76%) |
Jul 07, 2022 | 35.47 | 35.60 | 35.13 | 35.28 | 5,496,080 | -0.11(-0.31%) |
Jul 06, 2022 | 35.29 | 35.64 | 35.10 | 35.39 | 5,589,812 | +0.07(+0.21%) |
Jul 05, 2022 | 35.65 | 35.68 | 34.71 | 35.32 | 8,305,457 | -0.48(-1.35%) |