Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.78 | 30.25 | 29.58 | 29.61 | 4,103,434 | -0.31(-1.03%) |
Sep 29, 2022 | 30.07 | 30.09 | 29.48 | 29.92 | 3,107,571 | -0.44(-1.46%) |
Sep 28, 2022 | 29.60 | 30.47 | 29.52 | 30.36 | 4,144,191 | +0.79(+2.67%) |
Sep 27, 2022 | 29.84 | 30.06 | 29.44 | 29.57 | 5,217,649 | -0.01(-0.03%) |
Sep 26, 2022 | 29.98 | 30.22 | 29.41 | 29.58 | 3,594,047 | -0.55(-1.82%) |
Sep 23, 2022 | 30.69 | 30.69 | 29.90 | 30.13 | 5,721,002 | -1.04(-3.34%) |
Sep 22, 2022 | 31.60 | 31.71 | 31.15 | 31.17 | 2,177,322 | -0.37(-1.16%) |
Sep 21, 2022 | 32.17 | 32.33 | 31.53 | 31.54 | 4,126,145 | -0.55(-1.71%) |
Sep 20, 2022 | 32.33 | 32.39 | 31.89 | 32.09 | 2,729,170 | -0.62(-1.88%) |
Sep 19, 2022 | 31.87 | 32.70 | 31.84 | 32.70 | 1,366,476 | +0.39(+1.22%) |
Sep 16, 2022 | 32.39 | 32.41 | 32.10 | 32.31 | 3,697,353 | -0.40(-1.24%) |
Sep 15, 2022 | 32.93 | 33.26 | 32.66 | 32.71 | 2,886,950 | -0.44(-1.34%) |
Sep 14, 2022 | 33.00 | 33.37 | 32.97 | 33.16 | 3,078,372 | +0.17(+0.53%) |
Sep 13, 2022 | 33.39 | 33.60 | 32.91 | 32.98 | 4,892,813 | -1.08(-3.17%) |
Sep 12, 2022 | 33.99 | 34.18 | 33.84 | 34.06 | 2,540,120 | +0.47(+1.40%) |
Sep 09, 2022 | 33.14 | 33.62 | 33.14 | 33.59 | 3,689,586 | +0.82(+2.50%) |
Sep 08, 2022 | 32.16 | 32.77 | 32.15 | 32.77 | 2,592,331 | +0.36(+1.10%) |
Sep 07, 2022 | 31.82 | 32.43 | 31.74 | 32.41 | 4,707,044 | +0.38(+1.17%) |
Sep 06, 2022 | 32.49 | 32.61 | 32.01 | 32.04 | 4,171,571 | -0.37(-1.13%) |
Sep 02, 2022 | 32.58 | 32.87 | 32.20 | 32.41 | 3,790,423 | +0.29(+0.90%) |
Sep 01, 2022 | 32.16 | 32.19 | 31.77 | 32.12 | 5,123,259 | -0.32(-0.98%) |
Aug 31, 2022 | 32.77 | 32.86 | 32.41 | 32.43 | 5,177,573 | -0.42(-1.29%) |
Aug 30, 2022 | 33.61 | 33.65 | 32.81 | 32.86 | 3,564,418 | -0.82(-2.43%) |
Aug 29, 2022 | 33.52 | 33.80 | 33.39 | 33.68 | 2,641,559 | +0.02(+0.06%) |
Aug 26, 2022 | 34.51 | 34.56 | 33.65 | 33.66 | 3,427,309 | -0.83(-2.40%) |
Aug 25, 2022 | 34.23 | 34.51 | 34.22 | 34.48 | 2,128,012 | +0.39(+1.16%) |
Aug 24, 2022 | 33.92 | 34.19 | 33.89 | 34.09 | 1,856,501 | -0.03(-0.08%) |
Aug 23, 2022 | 34.01 | 34.28 | 33.85 | 34.12 | 3,282,839 | +0.27(+0.80%) |
Aug 22, 2022 | 33.89 | 33.89 | 33.64 | 33.85 | 2,317,351 | -0.36(-1.04%) |
Aug 19, 2022 | 34.34 | 34.41 | 34.12 | 34.21 | 2,286,012 | -0.43(-1.25%) |
Aug 18, 2022 | 34.66 | 34.75 | 34.55 | 34.64 | 1,397,855 | +0.10(+0.28%) |
Aug 17, 2022 | 34.56 | 34.77 | 34.40 | 34.54 | 2,340,088 | -0.37(-1.05%) |
Aug 16, 2022 | 34.63 | 34.93 | 34.49 | 34.91 | 2,766,669 | +0.39(+1.14%) |
Aug 15, 2022 | 34.36 | 34.60 | 34.22 | 34.51 | 3,648,445 | -0.38(-1.08%) |
Aug 12, 2022 | 34.63 | 34.90 | 34.55 | 34.89 | 925,201 | +0.34(+0.98%) |
Aug 11, 2022 | 34.62 | 34.85 | 34.48 | 34.55 | 2,321,217 | +0.19(+0.56%) |
Aug 10, 2022 | 33.89 | 34.42 | 33.88 | 34.36 | 3,352,558 | +0.84(+2.50%) |
Aug 09, 2022 | 33.70 | 33.77 | 33.42 | 33.52 | 1,610,544 | -0.23(-0.68%) |
Aug 08, 2022 | 33.74 | 33.95 | 33.70 | 33.75 | 2,296,075 | +0.29(+0.86%) |
Aug 05, 2022 | 33.19 | 33.49 | 33.13 | 33.46 | 2,490,543 | -0.17(-0.52%) |
Aug 04, 2022 | 33.62 | 33.74 | 33.55 | 33.64 | 1,366,188 | -0.03(-0.09%) |
Aug 03, 2022 | 33.66 | 33.73 | 33.45 | 33.67 | 1,663,157 | +0.20(+0.60%) |
Aug 02, 2022 | 33.55 | 33.87 | 33.38 | 33.46 | 2,684,113 | -0.19(-0.57%) |
Aug 01, 2022 | 33.75 | 33.90 | 33.50 | 33.66 | 4,320,279 | -0.34(-0.99%) |
Jul 29, 2022 | 33.58 | 34.04 | 33.58 | 33.99 | 3,658,658 | +0.43(+1.29%) |
Jul 28, 2022 | 33.34 | 33.59 | 32.94 | 33.56 | 2,593,312 | +0.30(+0.90%) |
Jul 27, 2022 | 32.81 | 33.37 | 32.70 | 33.26 | 4,918,465 | +0.75(+2.31%) |
Jul 26, 2022 | 32.77 | 32.85 | 32.42 | 32.51 | 2,064,559 | -0.40(-1.23%) |
Jul 25, 2022 | 32.67 | 32.92 | 32.59 | 32.92 | 3,358,516 | +0.44(+1.36%) |
Jul 22, 2022 | 32.79 | 32.96 | 32.33 | 32.47 | 2,018,879 | -0.22(-0.68%) |
Jul 21, 2022 | 32.49 | 32.71 | 32.22 | 32.69 | 2,505,005 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.69 | 32.27 | 32.63 | 3,924,275 | +0.13(+0.38%) |
Jul 19, 2022 | 32.02 | 32.51 | 31.94 | 32.50 | 3,465,370 | +0.84(+2.65%) |
Jul 18, 2022 | 31.56 | 32.02 | 31.56 | 31.66 | 3,317,752 | +0.48(+1.54%) |
Jul 15, 2022 | 31.20 | 31.33 | 30.94 | 31.18 | 4,135,723 | +0.33(+1.06%) |
Jul 14, 2022 | 30.99 | 31.07 | 30.48 | 30.86 | 5,759,885 | -0.92(-2.91%) |
Jul 13, 2022 | 31.48 | 31.90 | 31.28 | 31.78 | 8,079,891 | +0.01(+0.03%) |
Jul 12, 2022 | 31.78 | 32.05 | 31.62 | 31.77 | 5,759,822 | -0.26(-0.81%) |
Jul 11, 2022 | 32.18 | 32.23 | 31.96 | 32.03 | 4,023,272 | -0.46(-1.42%) |
Jul 08, 2022 | 32.44 | 32.67 | 32.20 | 32.49 | 2,592,478 | -0.01(-0.03%) |
Jul 07, 2022 | 32.10 | 32.55 | 32.09 | 32.50 | 9,370,817 | +0.71(+2.24%) |
Jul 06, 2022 | 32.02 | 32.10 | 31.40 | 31.79 | 5,988,791 | -0.17(-0.54%) |
Jul 05, 2022 | 32.08 | 32.16 | 31.35 | 31.96 | 11,344,805 | -0.81(-2.47%) |