Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.94 | 32.35 | 30.92 | 31.62 | 3,188,019 | +0.62(+1.99%) |
Sep 29, 2022 | 30.51 | 31.09 | 30.20 | 31.01 | 3,424,951 | +0.37(+1.21%) |
Sep 28, 2022 | 29.38 | 30.65 | 29.37 | 30.64 | 3,155,455 | +1.79(+6.20%) |
Sep 27, 2022 | 28.80 | 29.43 | 28.80 | 28.85 | 2,283,124 | +0.43(+1.51%) |
Sep 26, 2022 | 29.19 | 29.56 | 27.97 | 28.42 | 3,940,906 | -0.94(-3.20%) |
Sep 23, 2022 | 29.90 | 30.02 | 28.80 | 29.35 | 4,529,900 | -1.35(-4.39%) |
Sep 22, 2022 | 31.09 | 31.63 | 30.58 | 30.70 | 1,998,483 | -0.25(-0.82%) |
Sep 21, 2022 | 31.12 | 31.80 | 30.43 | 30.96 | 3,362,360 | -0.04(-0.13%) |
Sep 20, 2022 | 31.14 | 31.20 | 30.56 | 31.00 | 2,002,888 | -0.70(-2.22%) |
Sep 19, 2022 | 30.89 | 31.72 | 30.80 | 31.70 | 2,185,057 | +0.33(+1.06%) |
Sep 16, 2022 | 30.47 | 31.78 | 30.37 | 31.37 | 3,430,898 | +0.41(+1.33%) |
Sep 15, 2022 | 31.55 | 31.96 | 30.52 | 30.96 | 3,086,928 | -0.96(-3.00%) |
Sep 14, 2022 | 32.01 | 32.47 | 31.78 | 31.92 | 1,470,752 | +0.09(+0.28%) |
Sep 13, 2022 | 31.96 | 32.78 | 31.73 | 31.83 | 2,260,167 | -1.13(-3.44%) |
Sep 12, 2022 | 33.08 | 33.31 | 32.67 | 32.96 | 3,449,496 | +0.66(+2.06%) |
Sep 09, 2022 | 32.07 | 32.40 | 31.83 | 32.30 | 2,171,264 | +0.63(+1.97%) |
Sep 08, 2022 | 31.05 | 31.77 | 30.92 | 31.67 | 2,361,634 | +0.37(+1.19%) |
Sep 07, 2022 | 30.10 | 31.60 | 30.00 | 31.30 | 3,023,564 | +1.15(+3.83%) |
Sep 06, 2022 | 30.58 | 30.98 | 29.99 | 30.15 | 2,665,830 | -0.29(-0.96%) |
Sep 02, 2022 | 29.67 | 30.89 | 29.48 | 30.44 | 4,311,118 | +1.36(+4.67%) |
Sep 01, 2022 | 29.33 | 29.60 | 28.98 | 29.08 | 3,567,789 | -0.72(-2.43%) |
Aug 31, 2022 | 29.89 | 30.39 | 29.70 | 29.80 | 3,291,696 | -0.34(-1.13%) |
Aug 30, 2022 | 30.71 | 30.72 | 29.93 | 30.15 | 2,523,993 | -0.49(-1.59%) |
Aug 29, 2022 | 30.65 | 31.19 | 30.50 | 30.64 | 1,829,491 | -0.30(-0.98%) |
Aug 26, 2022 | 32.14 | 32.33 | 30.65 | 30.94 | 2,270,540 | -1.18(-3.68%) |
Aug 25, 2022 | 32.32 | 32.32 | 31.56 | 32.12 | 1,857,853 | +0.20(+0.61%) |
Aug 24, 2022 | 31.57 | 31.95 | 31.24 | 31.92 | 1,736,105 | +0.29(+0.92%) |
Aug 23, 2022 | 31.41 | 32.30 | 31.33 | 31.63 | 3,165,775 | +0.39(+1.25%) |
Aug 22, 2022 | 30.66 | 31.25 | 30.60 | 31.24 | 2,633,254 | +0.17(+0.53%) |
Aug 19, 2022 | 31.45 | 31.54 | 30.82 | 31.08 | 2,485,349 | -0.60(-1.90%) |
Aug 18, 2022 | 31.73 | 32.12 | 31.40 | 31.68 | 2,394,499 | -0.01(-0.03%) |
Aug 17, 2022 | 32.59 | 32.76 | 31.46 | 31.69 | 5,539,141 | -1.22(-3.69%) |
Aug 16, 2022 | 32.85 | 33.17 | 32.37 | 32.91 | 1,838,920 | -0.10(-0.29%) |
Aug 15, 2022 | 32.51 | 33.22 | 32.39 | 33.00 | 3,314,363 | -0.16(-0.47%) |
Aug 12, 2022 | 32.60 | 33.33 | 31.49 | 33.16 | 5,670,171 | +0.43(+1.31%) |
Aug 11, 2022 | 33.90 | 34.00 | 32.66 | 32.73 | 2,767,067 | -0.99(-2.94%) |
Aug 10, 2022 | 33.47 | 34.08 | 33.15 | 33.72 | 2,549,274 | +0.53(+1.58%) |
Aug 09, 2022 | 33.56 | 33.65 | 32.74 | 33.20 | 1,641,680 | -0.16(-0.47%) |
Aug 08, 2022 | 33.41 | 33.78 | 33.30 | 33.35 | 2,249,956 | +0.54(+1.66%) |
Aug 05, 2022 | 32.02 | 32.82 | 31.45 | 32.81 | 1,800,257 | -0.03(-0.09%) |
Aug 04, 2022 | 32.18 | 33.32 | 32.05 | 32.84 | 2,373,493 | +0.97(+3.05%) |
Aug 03, 2022 | 32.88 | 32.93 | 31.55 | 31.87 | 3,377,081 | -0.83(-2.53%) |
Aug 02, 2022 | 33.54 | 33.79 | 32.67 | 32.69 | 2,438,773 | -0.62(-1.87%) |
Aug 01, 2022 | 33.48 | 33.70 | 32.95 | 33.32 | 1,794,243 | -0.05(-0.15%) |
Jul 29, 2022 | 32.68 | 33.50 | 32.02 | 33.36 | 3,466,460 | +0.93(+2.88%) |
Jul 28, 2022 | 32.77 | 33.13 | 31.89 | 32.43 | 3,543,428 | +0.46(+1.43%) |
Jul 27, 2022 | 31.61 | 32.20 | 31.23 | 31.97 | 2,718,549 | +0.41(+1.29%) |
Jul 26, 2022 | 31.00 | 31.59 | 30.93 | 31.57 | 2,527,471 | +0.61(+1.98%) |
Jul 25, 2022 | 31.61 | 31.81 | 30.69 | 30.95 | 3,097,598 | -0.66(-2.09%) |
Jul 22, 2022 | 32.13 | 32.82 | 31.37 | 31.61 | 3,030,869 | -0.20(-0.64%) |
Jul 21, 2022 | 31.48 | 32.21 | 31.35 | 31.82 | 3,682,962 | +0.40(+1.27%) |
Jul 20, 2022 | 33.19 | 33.19 | 31.39 | 31.42 | 3,260,125 | -1.64(-4.97%) |
Jul 19, 2022 | 32.99 | 33.46 | 32.81 | 33.06 | 2,310,299 | +0.12(+0.35%) |
Jul 18, 2022 | 33.42 | 33.74 | 32.91 | 32.95 | 2,061,012 | +0.07(+0.21%) |
Jul 15, 2022 | 33.39 | 33.43 | 32.53 | 32.88 | 2,354,287 | -0.24(-0.73%) |
Jul 14, 2022 | 32.83 | 33.37 | 32.02 | 33.12 | 3,242,046 | -0.97(-2.85%) |
Jul 13, 2022 | 33.41 | 34.98 | 33.32 | 34.09 | 3,100,589 | +0.37(+1.10%) |
Jul 12, 2022 | 33.65 | 34.12 | 32.97 | 33.72 | 2,973,537 | -0.10(-0.29%) |
Jul 11, 2022 | 33.91 | 34.39 | 33.79 | 33.82 | 1,600,627 | -0.41(-1.19%) |
Jul 08, 2022 | 34.31 | 34.86 | 33.84 | 34.23 | 1,630,465 | -0.11(-0.31%) |
Jul 07, 2022 | 34.24 | 34.69 | 33.76 | 34.34 | 3,719,152 | +0.41(+1.20%) |
Jul 06, 2022 | 34.23 | 34.69 | 32.94 | 33.93 | 4,493,148 | -0.14(-0.40%) |
Jul 05, 2022 | 35.59 | 35.81 | 33.56 | 34.06 | 4,352,846 | -1.99(-5.53%) |