Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.47 | 28.58 | 28.18 | 28.23 | 8,936,473 | -0.13(-0.48%) |
Sep 29, 2022 | 29.50 | 29.50 | 28.08 | 28.37 | 9,154,363 | -1.48(-4.97%) |
Sep 28, 2022 | 29.31 | 29.94 | 29.01 | 29.85 | 7,428,916 | +0.69(+2.37%) |
Sep 27, 2022 | 29.67 | 29.87 | 29.07 | 29.16 | 6,830,602 | -0.23(-0.80%) |
Sep 26, 2022 | 29.29 | 29.68 | 29.17 | 29.39 | 6,098,064 | -0.13(-0.43%) |
Sep 23, 2022 | 29.71 | 29.81 | 29.11 | 29.52 | 6,776,995 | -0.44(-1.47%) |
Sep 22, 2022 | 30.05 | 30.15 | 29.60 | 29.96 | 5,486,570 | -0.10(-0.33%) |
Sep 21, 2022 | 30.75 | 30.94 | 30.06 | 30.06 | 5,553,038 | -0.50(-1.65%) |
Sep 20, 2022 | 30.53 | 30.66 | 30.15 | 30.56 | 5,649,868 | -0.14(-0.47%) |
Sep 19, 2022 | 30.57 | 30.75 | 30.30 | 30.71 | 5,992,406 | -0.11(-0.35%) |
Sep 16, 2022 | 30.65 | 31.19 | 30.45 | 30.81 | 11,750,747 | +0.04(+0.12%) |
Sep 15, 2022 | 31.26 | 31.63 | 30.53 | 30.78 | 12,108,226 | -0.49(-1.55%) |
Sep 14, 2022 | 31.38 | 31.47 | 31.03 | 31.26 | 7,140,590 | +0.03(+0.09%) |
Sep 13, 2022 | 32.45 | 32.65 | 31.12 | 31.24 | 10,051,203 | -1.70(-5.16%) |
Sep 12, 2022 | 32.94 | 33.45 | 32.69 | 32.94 | 10,101,523 | +0.35(+1.08%) |
Sep 09, 2022 | 32.64 | 32.96 | 32.41 | 32.59 | 11,383,302 | +0.25(+0.78%) |
Sep 08, 2022 | 32.30 | 32.49 | 31.75 | 32.33 | 8,612,574 | -0.11(-0.33%) |
Sep 07, 2022 | 31.91 | 32.49 | 31.41 | 32.44 | 8,519,734 | +0.68(+2.15%) |
Sep 06, 2022 | 31.97 | 32.11 | 31.51 | 31.76 | 9,675,486 | +0.05(+0.14%) |
Sep 02, 2022 | 31.89 | 32.35 | 31.57 | 31.71 | 8,073,935 | +0.01(+0.03%) |
Sep 01, 2022 | 31.43 | 31.73 | 31.05 | 31.70 | 8,298,140 | +0.18(+0.57%) |
Aug 31, 2022 | 31.75 | 32.20 | 31.50 | 31.52 | 8,706,821 | -0.11(-0.34%) |
Aug 30, 2022 | 32.50 | 32.50 | 31.61 | 31.63 | 7,416,533 | -0.70(-2.17%) |
Aug 29, 2022 | 32.32 | 32.57 | 32.04 | 32.33 | 5,912,279 | -0.04(-0.11%) |
Aug 26, 2022 | 33.22 | 33.26 | 32.37 | 32.37 | 7,704,572 | -0.72(-2.17%) |
Aug 25, 2022 | 33.14 | 33.31 | 32.94 | 33.09 | 7,154,305 | +0.03(+0.08%) |
Aug 24, 2022 | 33.52 | 33.63 | 32.88 | 33.06 | 8,455,460 | -0.60(-1.79%) |
Aug 23, 2022 | 33.57 | 33.92 | 33.46 | 33.66 | 5,608,811 | +0.12(+0.35%) |
Aug 22, 2022 | 34.17 | 34.20 | 33.43 | 33.55 | 7,027,914 | -0.82(-2.38%) |
Aug 19, 2022 | 34.28 | 34.65 | 34.24 | 34.37 | 7,683,521 | -0.02(-0.05%) |
Aug 18, 2022 | 36.47 | 36.47 | 34.04 | 34.38 | 18,291,310 | -1.93(-5.32%) |
Aug 17, 2022 | 37.01 | 37.18 | 36.23 | 36.32 | 7,313,708 | -1.04(-2.78%) |
Aug 16, 2022 | 36.61 | 37.41 | 36.52 | 37.36 | 7,756,102 | +0.86(+2.36%) |
Aug 15, 2022 | 36.10 | 36.53 | 35.84 | 36.49 | 5,381,991 | +0.43(+1.18%) |
Aug 12, 2022 | 35.74 | 36.21 | 35.52 | 36.07 | 4,970,008 | +0.46(+1.30%) |
Aug 11, 2022 | 35.62 | 36.07 | 35.54 | 35.61 | 5,124,757 | +0.15(+0.43%) |
Aug 10, 2022 | 35.36 | 35.69 | 35.24 | 35.46 | 6,626,588 | +0.68(+1.97%) |
Aug 09, 2022 | 35.33 | 35.43 | 34.42 | 34.77 | 6,154,759 | -0.31(-0.89%) |
Aug 08, 2022 | 34.82 | 35.77 | 34.83 | 35.08 | 5,777,491 | +0.44(+1.26%) |
Aug 05, 2022 | 34.58 | 34.78 | 34.32 | 34.65 | 6,315,369 | +0.01(+0.03%) |
Aug 04, 2022 | 34.97 | 35.23 | 34.52 | 34.64 | 5,729,790 | -0.19(-0.54%) |
Aug 03, 2022 | 35.08 | 35.28 | 34.58 | 34.82 | 9,494,588 | +0.12(+0.36%) |
Aug 02, 2022 | 35.52 | 35.56 | 34.67 | 34.70 | 7,060,692 | -0.75(-2.10%) |
Aug 01, 2022 | 35.21 | 35.62 | 34.95 | 35.45 | 6,232,582 | +0.24(+0.68%) |
Jul 29, 2022 | 35.05 | 35.36 | 34.96 | 35.21 | 10,963,311 | +0.16(+0.46%) |
Jul 28, 2022 | 34.94 | 35.22 | 34.46 | 35.05 | 4,950,566 | +0.20(+0.56%) |
Jul 27, 2022 | 34.47 | 34.94 | 34.10 | 34.85 | 5,316,959 | +0.33(+0.95%) |
Jul 26, 2022 | 33.97 | 34.72 | 33.78 | 34.52 | 5,138,967 | +0.09(+0.26%) |
Jul 25, 2022 | 34.59 | 34.77 | 34.15 | 34.43 | 4,303,761 | +0.08(+0.23%) |
Jul 22, 2022 | 34.45 | 34.85 | 34.10 | 34.35 | 4,984,824 | +0.18(+0.52%) |
Jul 21, 2022 | 33.38 | 34.22 | 33.36 | 34.18 | 6,444,692 | -0.41(-1.18%) |
Jul 20, 2022 | 34.28 | 34.63 | 33.97 | 34.58 | 5,643,113 | +0.28(+0.83%) |
Jul 19, 2022 | 34.42 | 34.68 | 34.24 | 34.30 | 6,065,135 | +0.25(+0.73%) |
Jul 18, 2022 | 34.06 | 34.32 | 33.85 | 34.05 | 4,975,223 | +0.26(+0.76%) |
Jul 15, 2022 | 33.11 | 33.81 | 32.91 | 33.79 | 8,406,275 | +1.04(+3.17%) |
Jul 14, 2022 | 32.79 | 33.13 | 32.50 | 32.75 | 9,338,189 | -0.34(-1.02%) |
Jul 13, 2022 | 33.38 | 33.71 | 32.97 | 33.09 | 6,347,727 | -0.65(-1.92%) |
Jul 12, 2022 | 33.25 | 34.61 | 33.16 | 33.74 | 6,603,517 | +0.48(+1.44%) |
Jul 11, 2022 | 33.25 | 33.69 | 33.17 | 33.26 | 7,548,088 | -0.11(-0.32%) |
Jul 08, 2022 | 34.00 | 34.20 | 33.32 | 33.37 | 7,952,707 | -0.59(-1.73%) |
Jul 07, 2022 | 33.78 | 34.02 | 33.41 | 33.95 | 6,814,508 | +0.38(+1.14%) |
Jul 06, 2022 | 34.11 | 34.29 | 33.50 | 33.57 | 6,697,797 | -0.65(-1.90%) |
Jul 05, 2022 | 33.70 | 34.25 | 33.50 | 34.22 | 7,843,439 | -0.04(-0.13%) |