Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.47 | 31.53 | 31.12 | 31.24 | 9,525,653 | -0.20(-0.63%) |
Sep 29, 2022 | 31.39 | 31.55 | 30.99 | 31.44 | 7,598,405 | -0.06(-0.18%) |
Sep 28, 2022 | 30.96 | 31.68 | 30.66 | 31.49 | 7,597,141 | +0.63(+2.03%) |
Sep 27, 2022 | 31.93 | 32.27 | 30.81 | 30.86 | 9,451,356 | -1.04(-3.26%) |
Sep 26, 2022 | 31.59 | 32.14 | 31.59 | 31.90 | 8,325,806 | +0.13(+0.41%) |
Sep 23, 2022 | 31.93 | 32.15 | 31.34 | 31.77 | 8,547,274 | -0.32(-0.99%) |
Sep 22, 2022 | 32.31 | 32.49 | 32.07 | 32.09 | 6,321,117 | -0.17(-0.52%) |
Sep 21, 2022 | 32.16 | 32.93 | 31.86 | 32.26 | 9,669,957 | +0.47(+1.47%) |
Sep 20, 2022 | 32.27 | 32.31 | 31.65 | 31.79 | 9,603,533 | -0.63(-1.94%) |
Sep 19, 2022 | 32.50 | 32.82 | 32.39 | 32.42 | 10,212,831 | -0.09(-0.29%) |
Sep 16, 2022 | 32.33 | 32.63 | 32.09 | 32.51 | 32,333,190 | +0.09(+0.29%) |
Sep 15, 2022 | 32.77 | 32.99 | 32.27 | 32.42 | 7,865,859 | -0.33(-1.00%) |
Sep 14, 2022 | 33.00 | 33.31 | 32.62 | 32.75 | 9,082,164 | -0.09(-0.29%) |
Sep 13, 2022 | 34.10 | 34.30 | 32.73 | 32.84 | 12,585,313 | -1.56(-4.55%) |
Sep 12, 2022 | 34.35 | 34.54 | 34.23 | 34.40 | 7,146,142 | +0.25(+0.74%) |
Sep 09, 2022 | 33.97 | 34.33 | 33.71 | 34.15 | 8,518,434 | +0.37(+1.11%) |
Sep 08, 2022 | 34.75 | 34.77 | 33.55 | 33.78 | 10,846,704 | -1.18(-3.38%) |
Sep 07, 2022 | 34.84 | 35.14 | 33.65 | 34.96 | 12,175,976 | -0.10(-0.29%) |
Sep 06, 2022 | 35.03 | 35.23 | 34.41 | 35.06 | 10,472,230 | +0.11(+0.32%) |
Sep 02, 2022 | 35.50 | 36.04 | 34.81 | 34.95 | 6,571,067 | -0.37(-1.03%) |
Sep 01, 2022 | 34.97 | 35.43 | 34.70 | 35.31 | 6,447,137 | +0.28(+0.80%) |
Aug 31, 2022 | 35.14 | 35.50 | 34.99 | 35.03 | 5,526,277 | -0.01(-0.03%) |
Aug 30, 2022 | 35.60 | 35.64 | 34.97 | 35.04 | 5,283,258 | -0.64(-1.79%) |
Aug 29, 2022 | 35.55 | 35.88 | 35.35 | 35.68 | 7,988,935 | -0.02(-0.05%) |
Aug 26, 2022 | 36.18 | 36.39 | 35.70 | 35.70 | 5,844,827 | -0.47(-1.29%) |
Aug 25, 2022 | 36.10 | 36.39 | 36.02 | 36.17 | 4,628,280 | +0.09(+0.26%) |
Aug 24, 2022 | 35.85 | 36.11 | 35.73 | 36.07 | 6,044,310 | +0.18(+0.49%) |
Aug 23, 2022 | 35.66 | 36.17 | 35.59 | 35.90 | 5,883,182 | +0.29(+0.81%) |
Aug 22, 2022 | 35.67 | 35.75 | 35.32 | 35.61 | 7,002,959 | -0.11(-0.31%) |
Aug 19, 2022 | 35.33 | 35.75 | 35.17 | 35.72 | 9,604,100 | +0.25(+0.71%) |
Aug 18, 2022 | 35.33 | 35.49 | 35.05 | 35.47 | 8,159,830 | +0.06(+0.16%) |
Aug 17, 2022 | 35.75 | 35.97 | 35.36 | 35.41 | 6,379,074 | -0.58(-1.62%) |
Aug 16, 2022 | 35.83 | 36.11 | 35.66 | 36.00 | 6,283,154 | +0.25(+0.70%) |
Aug 15, 2022 | 35.68 | 36.08 | 35.23 | 35.75 | 7,615,408 | -0.10(-0.28%) |
Aug 12, 2022 | 36.05 | 36.09 | 35.61 | 35.85 | 4,942,820 | -0.06(-0.16%) |
Aug 11, 2022 | 35.83 | 36.46 | 35.83 | 35.91 | 6,762,419 | +0.09(+0.26%) |
Aug 10, 2022 | 35.70 | 35.96 | 35.63 | 35.81 | 6,405,363 | +0.21(+0.60%) |
Aug 09, 2022 | 35.14 | 35.64 | 35.10 | 35.60 | 6,078,081 | +0.57(+1.61%) |
Aug 08, 2022 | 35.03 | 35.29 | 34.91 | 35.03 | 4,617,092 | +0.20(+0.59%) |
Aug 05, 2022 | 34.33 | 34.87 | 33.98 | 34.83 | 5,051,673 | +0.48(+1.40%) |
Aug 04, 2022 | 34.56 | 34.74 | 34.27 | 34.35 | 4,856,301 | -0.27(-0.78%) |
Aug 03, 2022 | 34.31 | 34.78 | 33.94 | 34.62 | 5,988,287 | +0.23(+0.67%) |
Aug 02, 2022 | 34.64 | 34.94 | 34.36 | 34.38 | 6,116,102 | -0.32(-0.91%) |
Aug 01, 2022 | 34.32 | 34.89 | 34.21 | 34.70 | 7,469,596 | +0.56(+1.63%) |
Jul 29, 2022 | 33.89 | 34.26 | 33.79 | 34.14 | 10,711,368 | -0.33(-0.97%) |
Jul 28, 2022 | 34.11 | 34.52 | 33.65 | 34.48 | 11,511,058 | +0.79(+2.34%) |
Jul 27, 2022 | 34.44 | 34.48 | 32.73 | 33.69 | 22,681,684 | -2.13(-5.95%) |
Jul 26, 2022 | 35.37 | 35.86 | 35.25 | 35.82 | 6,861,327 | +0.24(+0.68%) |
Jul 25, 2022 | 35.57 | 35.78 | 35.21 | 35.58 | 6,977,773 | +0.06(+0.16%) |
Jul 22, 2022 | 35.29 | 35.77 | 35.20 | 35.53 | 6,025,472 | +0.34(+0.97%) |
Jul 21, 2022 | 35.33 | 35.54 | 35.06 | 35.18 | 5,033,107 | -0.29(-0.81%) |
Jul 20, 2022 | 35.96 | 36.02 | 35.25 | 35.47 | 4,820,456 | -0.45(-1.24%) |
Jul 19, 2022 | 35.66 | 36.27 | 35.63 | 35.91 | 18,273,286 | +0.30(+0.83%) |
Jul 18, 2022 | 35.44 | 35.98 | 35.32 | 35.62 | 8,531,073 | +0.38(+1.08%) |
Jul 15, 2022 | 36.02 | 36.22 | 35.07 | 35.24 | 8,292,068 | -0.70(-1.93%) |
Jul 14, 2022 | 35.78 | 36.03 | 35.59 | 35.93 | 6,132,191 | -0.39(-1.07%) |
Jul 13, 2022 | 35.78 | 36.56 | 35.46 | 36.32 | 7,938,717 | +0.35(+0.98%) |
Jul 12, 2022 | 35.75 | 36.29 | 35.74 | 35.97 | 6,296,835 | +0.18(+0.49%) |
Jul 11, 2022 | 35.67 | 36.00 | 35.41 | 35.79 | 7,128,701 | +0.22(+0.63%) |
Jul 08, 2022 | 35.23 | 35.83 | 35.15 | 35.57 | 5,953,527 | +0.27(+0.76%) |
Jul 07, 2022 | 35.50 | 35.63 | 35.15 | 35.30 | 5,492,473 | -0.11(-0.31%) |
Jul 06, 2022 | 35.31 | 35.66 | 35.13 | 35.41 | 5,586,144 | +0.07(+0.21%) |
Jul 05, 2022 | 35.67 | 35.70 | 34.74 | 35.34 | 8,300,007 | -0.48(-1.35%) |