Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.61 | 26.71 | 26.07 | 26.10 | 24,636,144 | -0.54(-2.02%) |
Sep 29, 2022 | 26.81 | 26.85 | 26.24 | 26.64 | 15,745,016 | -0.43(-1.59%) |
Sep 28, 2022 | 26.37 | 27.21 | 26.31 | 27.07 | 18,683,682 | +0.40(+1.51%) |
Sep 27, 2022 | 26.90 | 27.18 | 26.36 | 26.67 | 18,862,164 | -0.21(-0.77%) |
Sep 26, 2022 | 27.00 | 27.23 | 26.68 | 26.88 | 17,605,188 | -0.25(-0.90%) |
Sep 23, 2022 | 27.96 | 28.01 | 26.93 | 27.12 | 24,437,430 | -0.87(-3.12%) |
Sep 22, 2022 | 28.40 | 28.46 | 27.93 | 27.99 | 17,509,122 | -0.56(-1.96%) |
Sep 21, 2022 | 29.11 | 29.39 | 28.55 | 28.55 | 13,047,869 | -0.32(-1.12%) |
Sep 20, 2022 | 28.88 | 29.06 | 28.48 | 28.88 | 18,004,340 | -0.40(-1.37%) |
Sep 19, 2022 | 28.73 | 29.31 | 28.67 | 29.28 | 19,781,624 | +0.38(+1.32%) |
Sep 16, 2022 | 28.81 | 29.20 | 28.32 | 28.89 | 49,493,236 | -0.67(-2.25%) |
Sep 15, 2022 | 30.67 | 30.83 | 29.43 | 29.56 | 35,481,200 | -1.04(-3.39%) |
Sep 14, 2022 | 30.55 | 30.70 | 29.81 | 30.60 | 23,513,644 | -0.32(-1.05%) |
Sep 13, 2022 | 31.64 | 31.69 | 30.80 | 30.92 | 14,447,428 | -1.25(-3.90%) |
Sep 12, 2022 | 32.09 | 32.26 | 31.82 | 32.18 | 14,156,596 | +0.21(+0.64%) |
Sep 09, 2022 | 31.70 | 32.09 | 31.64 | 31.97 | 14,126,417 | +0.41(+1.30%) |
Sep 08, 2022 | 31.10 | 31.58 | 30.99 | 31.56 | 15,689,973 | +0.31(+1.00%) |
Sep 07, 2022 | 30.85 | 31.46 | 30.76 | 31.25 | 11,688,635 | +0.39(+1.27%) |
Sep 06, 2022 | 30.61 | 31.13 | 30.53 | 30.85 | 16,481,615 | +0.25(+0.80%) |
Sep 02, 2022 | 31.31 | 31.32 | 30.43 | 30.61 | 11,159,302 | -0.36(-1.17%) |
Sep 01, 2022 | 30.87 | 31.08 | 30.59 | 30.97 | 10,709,108 | -0.04(-0.13%) |
Aug 31, 2022 | 31.26 | 31.26 | 30.76 | 31.01 | 13,945,793 | -0.02(-0.06%) |
Aug 30, 2022 | 31.88 | 31.96 | 30.89 | 31.03 | 15,868,436 | -0.93(-2.91%) |
Aug 29, 2022 | 31.76 | 32.28 | 31.66 | 31.96 | 9,634,049 | +0.09(+0.28%) |
Aug 26, 2022 | 33.13 | 33.29 | 31.82 | 31.87 | 13,835,893 | -1.32(-3.97%) |
Aug 25, 2022 | 33.11 | 33.24 | 32.88 | 33.19 | 6,943,712 | +0.35(+1.07%) |
Aug 24, 2022 | 32.75 | 33.11 | 32.70 | 32.84 | 13,955,563 | -0.01(-0.03%) |
Aug 23, 2022 | 32.77 | 33.07 | 32.63 | 32.85 | 13,294,619 | +0.07(+0.21%) |
Aug 22, 2022 | 32.64 | 32.88 | 32.61 | 32.78 | 21,301,392 | -0.26(-0.80%) |
Aug 19, 2022 | 33.30 | 33.40 | 33.00 | 33.05 | 12,728,866 | -0.51(-1.51%) |
Aug 18, 2022 | 33.81 | 33.90 | 33.43 | 33.55 | 13,912,800 | -0.13(-0.38%) |
Aug 17, 2022 | 33.41 | 33.87 | 33.14 | 33.68 | 12,460,940 | +0.04(+0.12%) |
Aug 16, 2022 | 33.21 | 33.72 | 33.19 | 33.64 | 13,065,961 | +0.29(+0.88%) |
Aug 15, 2022 | 33.51 | 33.57 | 33.12 | 33.35 | 13,505,752 | -0.21(-0.61%) |
Aug 12, 2022 | 33.46 | 33.58 | 33.32 | 33.55 | 12,162,882 | +0.19(+0.56%) |
Aug 11, 2022 | 33.35 | 33.91 | 33.32 | 33.37 | 14,723,473 | +0.10(+0.29%) |
Aug 10, 2022 | 32.44 | 33.39 | 32.39 | 33.27 | 17,232,540 | +1.36(+4.25%) |
Aug 09, 2022 | 32.20 | 32.24 | 31.88 | 31.91 | 14,476,397 | -0.15(-0.46%) |
Aug 08, 2022 | 32.63 | 32.66 | 32.03 | 32.06 | 15,036,674 | -0.28(-0.88%) |
Aug 05, 2022 | 31.79 | 32.38 | 31.79 | 32.34 | 11,746,359 | +0.27(+0.85%) |
Aug 04, 2022 | 31.99 | 32.30 | 31.80 | 32.07 | 10,922,482 | +0.32(+1.02%) |
Aug 03, 2022 | 31.46 | 31.84 | 31.37 | 31.75 | 9,385,728 | +0.34(+1.09%) |
Aug 02, 2022 | 31.89 | 31.89 | 31.40 | 31.40 | 13,656,794 | -0.44(-1.38%) |
Aug 01, 2022 | 31.21 | 31.93 | 31.16 | 31.84 | 12,027,899 | +0.26(+0.84%) |
Jul 29, 2022 | 31.12 | 31.62 | 30.95 | 31.58 | 11,800,341 | +0.61(+1.96%) |
Jul 28, 2022 | 31.08 | 31.19 | 30.76 | 30.98 | 13,659,144 | -0.12(-0.38%) |
Jul 27, 2022 | 30.43 | 31.16 | 30.39 | 31.09 | 16,663,836 | +0.65(+2.15%) |
Jul 26, 2022 | 30.54 | 30.77 | 30.40 | 30.44 | 13,308,142 | -0.19(-0.61%) |
Jul 25, 2022 | 30.23 | 30.69 | 30.11 | 30.62 | 11,118,964 | +0.45(+1.49%) |
Jul 22, 2022 | 30.12 | 30.90 | 30.10 | 30.17 | 21,522,486 | -0.10(-0.32%) |
Jul 21, 2022 | 29.57 | 30.53 | 29.37 | 30.27 | 27,606,924 | +1.23(+4.24%) |
Jul 20, 2022 | 28.82 | 29.14 | 28.70 | 29.04 | 14,662,528 | +0.01(+0.03%) |
Jul 19, 2022 | 28.50 | 29.08 | 28.42 | 29.03 | 20,083,322 | +0.87(+3.09%) |
Jul 18, 2022 | 28.21 | 28.62 | 28.13 | 28.16 | 13,743,711 | -0.03(-0.10%) |
Jul 15, 2022 | 28.06 | 28.27 | 27.91 | 28.19 | 16,250,438 | +0.66(+2.41%) |
Jul 14, 2022 | 27.20 | 27.63 | 26.96 | 27.53 | 12,762,984 | -0.05(-0.18%) |
Jul 13, 2022 | 27.41 | 27.84 | 27.31 | 27.58 | 22,791,066 | -0.19(-0.67%) |
Jul 12, 2022 | 27.91 | 27.97 | 27.49 | 27.76 | 14,905,649 | -0.42(-1.49%) |
Jul 11, 2022 | 28.08 | 28.49 | 28.03 | 28.18 | 12,257,321 | -0.14(-0.48%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.92 | 28.32 | 10,011,787 | -0.24(-0.85%) |
Jul 07, 2022 | 28.28 | 28.67 | 28.15 | 28.56 | 14,286,424 | +0.34(+1.21%) |
Jul 06, 2022 | 28.03 | 28.39 | 27.92 | 28.22 | 14,041,816 | +0.37(+1.33%) |
Jul 05, 2022 | 28.32 | 28.32 | 27.44 | 27.85 | 23,624,092 | -0.81(-2.83%) |