Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.79 | 30.26 | 29.59 | 29.62 | 4,102,254 | -0.31(-1.03%) |
Sep 29, 2022 | 30.07 | 30.09 | 29.49 | 29.93 | 3,106,677 | -0.44(-1.46%) |
Sep 28, 2022 | 29.61 | 30.48 | 29.53 | 30.37 | 4,142,999 | +0.79(+2.67%) |
Sep 27, 2022 | 29.85 | 30.06 | 29.44 | 29.58 | 5,216,148 | -0.01(-0.03%) |
Sep 26, 2022 | 29.99 | 30.23 | 29.42 | 29.59 | 3,593,013 | -0.55(-1.82%) |
Sep 23, 2022 | 30.70 | 30.70 | 29.91 | 30.14 | 5,719,356 | -1.04(-3.34%) |
Sep 22, 2022 | 31.61 | 31.72 | 31.16 | 31.18 | 2,176,696 | -0.37(-1.16%) |
Sep 21, 2022 | 32.18 | 32.34 | 31.54 | 31.55 | 4,124,958 | -0.55(-1.71%) |
Sep 20, 2022 | 32.34 | 32.40 | 31.89 | 32.10 | 2,728,385 | -0.62(-1.88%) |
Sep 19, 2022 | 31.88 | 32.71 | 31.85 | 32.71 | 1,366,083 | +0.39(+1.22%) |
Sep 16, 2022 | 32.40 | 32.42 | 32.11 | 32.32 | 3,696,290 | -0.40(-1.24%) |
Sep 15, 2022 | 32.93 | 33.27 | 32.66 | 32.72 | 2,886,120 | -0.44(-1.34%) |
Sep 14, 2022 | 33.01 | 33.38 | 32.98 | 33.17 | 3,077,487 | +0.17(+0.53%) |
Sep 13, 2022 | 33.40 | 33.61 | 32.92 | 32.99 | 4,891,406 | -1.08(-3.17%) |
Sep 12, 2022 | 34.00 | 34.19 | 33.85 | 34.07 | 2,539,389 | +0.47(+1.40%) |
Sep 09, 2022 | 33.15 | 33.63 | 33.15 | 33.60 | 3,688,525 | +0.82(+2.50%) |
Sep 08, 2022 | 32.17 | 32.78 | 32.15 | 32.78 | 2,591,585 | +0.36(+1.10%) |
Sep 07, 2022 | 31.83 | 32.44 | 31.75 | 32.42 | 4,705,690 | +0.38(+1.17%) |
Sep 06, 2022 | 32.50 | 32.62 | 32.02 | 32.05 | 4,170,372 | -0.37(-1.13%) |
Sep 02, 2022 | 32.59 | 32.88 | 32.21 | 32.41 | 3,789,333 | +0.29(+0.90%) |
Sep 01, 2022 | 32.17 | 32.20 | 31.78 | 32.13 | 5,121,786 | -0.32(-0.98%) |
Aug 31, 2022 | 32.78 | 32.87 | 32.42 | 32.44 | 5,176,084 | -0.42(-1.29%) |
Aug 30, 2022 | 33.62 | 33.66 | 32.82 | 32.87 | 3,563,393 | -0.82(-2.43%) |
Aug 29, 2022 | 33.53 | 33.81 | 33.40 | 33.69 | 2,640,799 | +0.02(+0.06%) |
Aug 26, 2022 | 34.52 | 34.57 | 33.66 | 33.67 | 3,426,324 | -0.83(-2.40%) |
Aug 25, 2022 | 34.24 | 34.52 | 34.23 | 34.49 | 2,127,400 | +0.39(+1.16%) |
Aug 24, 2022 | 33.93 | 34.20 | 33.90 | 34.10 | 1,855,967 | -0.03(-0.08%) |
Aug 23, 2022 | 34.02 | 34.29 | 33.86 | 34.13 | 3,281,895 | +0.27(+0.80%) |
Aug 22, 2022 | 33.90 | 33.90 | 33.65 | 33.86 | 2,316,684 | -0.36(-1.04%) |
Aug 19, 2022 | 34.35 | 34.42 | 34.13 | 34.22 | 2,285,354 | -0.43(-1.25%) |
Aug 18, 2022 | 34.67 | 34.76 | 34.56 | 34.65 | 1,397,453 | +0.10(+0.28%) |
Aug 17, 2022 | 34.57 | 34.78 | 34.41 | 34.55 | 2,339,415 | -0.37(-1.05%) |
Aug 16, 2022 | 34.64 | 34.94 | 34.50 | 34.92 | 2,765,874 | +0.39(+1.14%) |
Aug 15, 2022 | 34.37 | 34.61 | 34.23 | 34.52 | 3,647,396 | -0.38(-1.08%) |
Aug 12, 2022 | 34.64 | 34.91 | 34.56 | 34.90 | 924,935 | +0.34(+0.98%) |
Aug 11, 2022 | 34.63 | 34.86 | 34.49 | 34.56 | 2,320,549 | +0.19(+0.56%) |
Aug 10, 2022 | 33.90 | 34.43 | 33.89 | 34.37 | 3,351,594 | +0.84(+2.50%) |
Aug 09, 2022 | 33.70 | 33.78 | 33.43 | 33.53 | 1,610,081 | -0.23(-0.68%) |
Aug 08, 2022 | 33.75 | 33.96 | 33.71 | 33.76 | 2,295,414 | +0.29(+0.86%) |
Aug 05, 2022 | 33.19 | 33.50 | 33.14 | 33.47 | 2,489,826 | -0.17(-0.52%) |
Aug 04, 2022 | 33.63 | 33.75 | 33.56 | 33.65 | 1,365,795 | -0.03(-0.09%) |
Aug 03, 2022 | 33.67 | 33.74 | 33.45 | 33.68 | 1,662,679 | +0.20(+0.60%) |
Aug 02, 2022 | 33.56 | 33.88 | 33.39 | 33.47 | 2,683,341 | -0.19(-0.57%) |
Aug 01, 2022 | 33.76 | 33.91 | 33.51 | 33.67 | 4,319,036 | -0.34(-0.99%) |
Jul 29, 2022 | 33.59 | 34.05 | 33.59 | 34.00 | 3,657,606 | +0.43(+1.29%) |
Jul 28, 2022 | 33.35 | 33.60 | 32.95 | 33.57 | 2,592,567 | +0.30(+0.90%) |
Jul 27, 2022 | 32.82 | 33.38 | 32.71 | 33.27 | 4,917,051 | +0.75(+2.31%) |
Jul 26, 2022 | 32.78 | 32.86 | 32.43 | 32.52 | 2,063,965 | -0.40(-1.23%) |
Jul 25, 2022 | 32.68 | 32.92 | 32.60 | 32.92 | 3,357,550 | +0.44(+1.36%) |
Jul 22, 2022 | 32.80 | 32.97 | 32.34 | 32.48 | 2,018,298 | -0.22(-0.68%) |
Jul 21, 2022 | 32.50 | 32.72 | 32.23 | 32.70 | 2,504,284 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.70 | 32.28 | 32.64 | 3,923,147 | +0.13(+0.39%) |
Jul 19, 2022 | 32.03 | 32.52 | 31.95 | 32.51 | 3,464,374 | +0.84(+2.65%) |
Jul 18, 2022 | 31.57 | 32.03 | 31.57 | 31.67 | 3,316,798 | +0.48(+1.54%) |
Jul 15, 2022 | 31.21 | 31.34 | 30.95 | 31.19 | 4,134,534 | +0.33(+1.06%) |
Jul 14, 2022 | 31.00 | 31.08 | 30.48 | 30.86 | 5,758,229 | -0.92(-2.91%) |
Jul 13, 2022 | 31.49 | 31.91 | 31.29 | 31.79 | 8,077,568 | +0.01(+0.03%) |
Jul 12, 2022 | 31.79 | 32.06 | 31.63 | 31.78 | 5,758,165 | -0.26(-0.81%) |
Jul 11, 2022 | 32.19 | 32.24 | 31.97 | 32.04 | 4,022,115 | -0.46(-1.42%) |
Jul 08, 2022 | 32.45 | 32.67 | 32.21 | 32.50 | 2,591,733 | -0.01(-0.03%) |
Jul 07, 2022 | 32.11 | 32.56 | 32.10 | 32.51 | 9,368,122 | +0.71(+2.24%) |
Jul 06, 2022 | 32.03 | 32.11 | 31.41 | 31.80 | 5,987,069 | -0.17(-0.54%) |
Jul 05, 2022 | 32.09 | 32.17 | 31.36 | 31.97 | 11,341,542 | -0.81(-2.47%) |