Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.10 | 28.13 | 26.60 | 27.51 | 3,319,712 | +0.21(+0.77%) |
Sep 29, 2022 | 27.27 | 27.84 | 26.66 | 27.30 | 2,999,521 | -0.66(-2.36%) |
Sep 28, 2022 | 26.67 | 28.16 | 26.67 | 27.96 | 3,674,689 | +1.43(+5.39%) |
Sep 27, 2022 | 26.54 | 28.02 | 26.43 | 26.53 | 4,335,129 | +0.40(+1.53%) |
Sep 26, 2022 | 27.00 | 28.05 | 25.95 | 26.13 | 4,862,925 | -0.49(-1.84%) |
Sep 23, 2022 | 26.36 | 26.64 | 25.49 | 26.62 | 5,612,968 | -0.13(-0.49%) |
Sep 22, 2022 | 29.12 | 29.14 | 26.53 | 26.75 | 6,747,402 | -2.39(-8.20%) |
Sep 21, 2022 | 30.52 | 30.79 | 29.12 | 29.14 | 3,211,834 | -1.45(-4.74%) |
Sep 20, 2022 | 31.33 | 31.93 | 30.38 | 30.59 | 3,450,164 | -0.82(-2.61%) |
Sep 19, 2022 | 30.01 | 31.67 | 30.01 | 31.41 | 7,171,016 | +0.85(+2.78%) |
Sep 16, 2022 | 30.41 | 31.07 | 29.95 | 30.56 | 32,933,756 | -0.22(-0.71%) |
Sep 15, 2022 | 30.83 | 32.14 | 30.45 | 30.78 | 4,814,433 | +0.01(+0.03%) |
Sep 14, 2022 | 30.76 | 30.80 | 29.28 | 30.77 | 4,841,467 | +0.04(+0.13%) |
Sep 13, 2022 | 31.55 | 31.96 | 30.62 | 30.73 | 3,453,483 | -2.28(-6.91%) |
Sep 12, 2022 | 32.99 | 33.46 | 32.07 | 33.01 | 2,916,971 | +0.54(+1.66%) |
Sep 09, 2022 | 32.64 | 33.07 | 32.20 | 32.47 | 3,118,137 | +0.26(+0.81%) |
Sep 08, 2022 | 31.34 | 32.22 | 30.87 | 32.21 | 2,352,818 | +0.38(+1.19%) |
Sep 07, 2022 | 30.68 | 32.08 | 30.68 | 31.83 | 3,067,686 | +0.97(+3.14%) |
Sep 06, 2022 | 31.66 | 32.00 | 30.46 | 30.86 | 3,748,542 | -0.44(-1.41%) |
Sep 02, 2022 | 31.12 | 31.56 | 30.18 | 31.30 | 2,777,254 | +0.75(+2.45%) |
Sep 01, 2022 | 30.43 | 30.82 | 29.68 | 30.55 | 3,784,107 | -0.68(-2.18%) |
Aug 31, 2022 | 32.12 | 32.56 | 31.20 | 31.23 | 2,141,738 | -0.62(-1.95%) |
Aug 30, 2022 | 32.50 | 32.97 | 31.46 | 31.85 | 2,176,529 | -0.28(-0.87%) |
Aug 29, 2022 | 31.75 | 32.56 | 31.44 | 32.13 | 1,664,877 | -0.05(-0.16%) |
Aug 26, 2022 | 34.42 | 34.55 | 32.18 | 32.18 | 2,961,457 | -2.02(-5.91%) |
Aug 25, 2022 | 34.06 | 34.75 | 33.65 | 34.20 | 1,551,827 | +0.55(+1.63%) |
Aug 24, 2022 | 33.07 | 34.67 | 33.03 | 33.65 | 1,708,720 | +0.54(+1.63%) |
Aug 23, 2022 | 32.86 | 33.80 | 32.86 | 33.11 | 1,403,506 | +0.25(+0.76%) |
Aug 22, 2022 | 33.49 | 33.65 | 32.77 | 32.86 | 2,376,224 | -1.48(-4.31%) |
Aug 19, 2022 | 35.01 | 35.20 | 33.92 | 34.34 | 2,892,652 | -1.38(-3.86%) |
Aug 18, 2022 | 35.98 | 35.99 | 35.14 | 35.72 | 1,768,983 | -0.31(-0.86%) |
Aug 17, 2022 | 36.21 | 36.62 | 35.88 | 36.03 | 2,498,828 | -1.18(-3.17%) |
Aug 16, 2022 | 37.03 | 37.54 | 36.23 | 37.21 | 3,417,396 | -0.24(-0.64%) |
Aug 15, 2022 | 37.23 | 38.10 | 37.23 | 37.45 | 1,779,161 | -0.25(-0.66%) |
Aug 12, 2022 | 36.28 | 37.86 | 35.92 | 37.70 | 2,848,715 | +2.10(+5.90%) |
Aug 11, 2022 | 36.48 | 36.64 | 35.21 | 35.60 | 2,416,085 | -0.14(-0.39%) |
Aug 10, 2022 | 35.25 | 35.95 | 34.69 | 35.74 | 2,599,314 | +1.63(+4.78%) |
Aug 09, 2022 | 35.52 | 35.69 | 33.63 | 34.11 | 3,022,830 | -1.94(-5.38%) |
Aug 08, 2022 | 34.76 | 38.14 | 34.56 | 36.05 | 5,460,459 | +1.90(+5.56%) |
Aug 05, 2022 | 34.20 | 34.79 | 33.32 | 34.15 | 4,013,262 | -0.99(-2.82%) |
Aug 04, 2022 | 36.00 | 38.85 | 34.77 | 35.14 | 5,647,453 | -1.45(-3.96%) |
Aug 03, 2022 | 36.91 | 37.15 | 35.95 | 36.59 | 4,131,910 | +0.42(+1.16%) |
Aug 02, 2022 | 34.09 | 36.55 | 33.95 | 36.17 | 3,494,910 | +1.64(+4.75%) |
Aug 01, 2022 | 33.94 | 34.92 | 33.50 | 34.53 | 2,845,581 | -0.02(-0.06%) |
Jul 29, 2022 | 34.17 | 34.59 | 33.18 | 34.55 | 2,035,256 | +0.32(+0.93%) |
Jul 28, 2022 | 34.33 | 34.91 | 33.46 | 34.23 | 2,026,851 | -0.14(-0.41%) |
Jul 27, 2022 | 33.51 | 34.49 | 33.20 | 34.37 | 2,015,222 | +1.56(+4.75%) |
Jul 26, 2022 | 33.42 | 33.42 | 32.62 | 32.81 | 2,042,447 | -0.99(-2.93%) |
Jul 25, 2022 | 33.75 | 33.94 | 32.90 | 33.80 | 2,120,732 | +0.01(+0.03%) |
Jul 22, 2022 | 34.59 | 34.75 | 33.14 | 33.79 | 2,394,454 | -0.86(-2.48%) |
Jul 21, 2022 | 34.14 | 34.68 | 33.66 | 34.65 | 2,079,653 | +0.32(+0.93%) |
Jul 20, 2022 | 32.84 | 34.64 | 32.84 | 34.33 | 2,427,223 | +1.26(+3.81%) |
Jul 19, 2022 | 32.51 | 33.31 | 32.39 | 33.07 | 2,602,774 | +1.24(+3.90%) |
Jul 18, 2022 | 31.95 | 32.68 | 31.70 | 31.83 | 3,446,917 | +0.43(+1.37%) |
Jul 15, 2022 | 29.65 | 31.54 | 29.43 | 31.40 | 3,686,075 | +2.25(+7.72%) |
Jul 14, 2022 | 29.33 | 29.90 | 28.45 | 29.15 | 3,798,443 | -0.85(-2.83%) |
Jul 13, 2022 | 29.07 | 30.24 | 28.34 | 30.00 | 2,822,608 | +0.17(+0.57%) |
Jul 12, 2022 | 29.34 | 30.52 | 29.33 | 29.83 | 3,222,344 | +0.50(+1.70%) |
Jul 11, 2022 | 29.94 | 30.09 | 28.81 | 29.33 | 3,053,007 | -1.26(-4.12%) |
Jul 08, 2022 | 31.09 | 31.43 | 30.25 | 30.59 | 2,780,590 | -0.73(-2.33%) |
Jul 07, 2022 | 31.20 | 31.69 | 30.75 | 31.32 | 3,197,754 | +0.30(+0.97%) |
Jul 06, 2022 | 32.33 | 32.92 | 30.89 | 31.02 | 2,886,119 | -1.29(-3.99%) |
Jul 05, 2022 | 30.54 | 32.33 | 30.19 | 32.31 | 3,661,970 | +0.85(+2.70%) |