Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.29 | 32.45 | 31.87 | 31.97 | 6,343,488 | -0.10(-0.32%) |
Sep 29, 2022 | 32.41 | 32.52 | 31.82 | 32.07 | 4,939,866 | -0.58(-1.77%) |
Sep 28, 2022 | 32.34 | 32.76 | 31.71 | 32.65 | 5,509,669 | +0.56(+1.74%) |
Sep 27, 2022 | 32.77 | 33.01 | 32.06 | 32.09 | 4,732,605 | -0.41(-1.25%) |
Sep 26, 2022 | 33.00 | 33.00 | 32.27 | 32.50 | 6,093,128 | -0.66(-2.00%) |
Sep 23, 2022 | 32.85 | 33.67 | 32.83 | 33.16 | 7,119,582 | +0.03(+0.09%) |
Sep 22, 2022 | 32.87 | 33.38 | 32.38 | 33.13 | 7,770,822 | +0.12(+0.37%) |
Sep 21, 2022 | 34.01 | 34.17 | 33.01 | 33.01 | 5,032,986 | -0.79(-2.33%) |
Sep 20, 2022 | 34.52 | 34.65 | 33.60 | 33.80 | 6,066,980 | -0.98(-2.80%) |
Sep 19, 2022 | 34.39 | 34.78 | 34.10 | 34.77 | 8,540,258 | -0.12(-0.35%) |
Sep 16, 2022 | 34.74 | 35.03 | 34.38 | 34.89 | 103,415,976 | -0.32(-0.91%) |
Sep 15, 2022 | 36.05 | 36.31 | 35.17 | 35.22 | 7,822,842 | -0.96(-2.64%) |
Sep 14, 2022 | 36.78 | 36.95 | 35.92 | 36.17 | 8,961,079 | -0.66(-1.80%) |
Sep 13, 2022 | 37.36 | 37.74 | 36.79 | 36.84 | 7,036,770 | -1.14(-2.99%) |
Sep 12, 2022 | 37.45 | 38.06 | 37.31 | 37.97 | 6,858,502 | +0.53(+1.42%) |
Sep 09, 2022 | 36.79 | 37.53 | 36.62 | 37.44 | 5,726,067 | +0.64(+1.75%) |
Sep 08, 2022 | 36.61 | 37.13 | 36.57 | 36.80 | 6,679,580 | -0.01(-0.03%) |
Sep 07, 2022 | 35.99 | 36.97 | 35.98 | 36.81 | 8,960,726 | +0.66(+1.83%) |
Sep 06, 2022 | 36.16 | 36.84 | 36.05 | 36.14 | 20,318,304 | +1.62(+4.69%) |
Sep 02, 2022 | 34.88 | 35.41 | 34.41 | 34.53 | 4,556,462 | -0.08(-0.22%) |
Sep 01, 2022 | 34.13 | 34.64 | 33.71 | 34.60 | 3,071,505 | +0.26(+0.74%) |
Aug 31, 2022 | 34.35 | 34.79 | 34.27 | 34.35 | 3,994,037 | +0.25(+0.72%) |
Aug 30, 2022 | 34.93 | 35.01 | 33.95 | 34.10 | 2,566,514 | -0.66(-1.91%) |
Aug 29, 2022 | 35.05 | 35.18 | 34.76 | 34.76 | 1,928,316 | -0.53(-1.50%) |
Aug 26, 2022 | 36.19 | 36.19 | 35.26 | 35.29 | 1,916,938 | -0.90(-2.49%) |
Aug 25, 2022 | 35.85 | 36.22 | 35.68 | 36.19 | 2,279,776 | +0.52(+1.46%) |
Aug 24, 2022 | 35.29 | 36.08 | 35.29 | 35.67 | 1,610,279 | +0.18(+0.51%) |
Aug 23, 2022 | 36.06 | 36.19 | 35.16 | 35.49 | 2,426,322 | -0.73(-2.01%) |
Aug 22, 2022 | 36.45 | 36.62 | 36.19 | 36.22 | 2,521,137 | -0.49(-1.34%) |
Aug 19, 2022 | 36.77 | 36.85 | 36.47 | 36.71 | 1,603,329 | -0.02(-0.05%) |
Aug 18, 2022 | 37.64 | 37.69 | 36.70 | 36.73 | 1,898,115 | -0.88(-2.34%) |
Aug 17, 2022 | 37.38 | 37.84 | 37.34 | 37.61 | 1,355,644 | -0.08(-0.20%) |
Aug 16, 2022 | 37.52 | 37.99 | 37.40 | 37.69 | 1,370,924 | +0.03(+0.08%) |
Aug 15, 2022 | 37.62 | 37.67 | 37.34 | 37.66 | 1,787,304 | +0.18(+0.48%) |
Aug 12, 2022 | 37.02 | 37.51 | 36.93 | 37.48 | 1,525,822 | +0.66(+1.80%) |
Aug 11, 2022 | 36.98 | 37.18 | 36.74 | 36.82 | 2,441,758 | -0.05(-0.13%) |
Aug 10, 2022 | 36.87 | 36.92 | 36.33 | 36.86 | 1,540,716 | +0.46(+1.27%) |
Aug 09, 2022 | 35.94 | 36.42 | 35.64 | 36.40 | 2,087,535 | +0.50(+1.40%) |
Aug 08, 2022 | 35.96 | 36.45 | 35.71 | 35.90 | 2,712,919 | +0.25(+0.69%) |
Aug 05, 2022 | 35.46 | 35.74 | 35.09 | 35.65 | 2,506,017 | -0.04(-0.11%) |
Aug 04, 2022 | 35.45 | 35.70 | 35.24 | 35.69 | 2,319,247 | +0.24(+0.66%) |
Aug 03, 2022 | 35.87 | 36.17 | 35.44 | 35.45 | 2,707,035 | -0.29(-0.82%) |
Aug 02, 2022 | 36.22 | 36.43 | 35.70 | 35.75 | 2,181,143 | -0.50(-1.38%) |
Aug 01, 2022 | 36.67 | 36.86 | 36.17 | 36.25 | 2,185,291 | -0.49(-1.33%) |
Jul 29, 2022 | 36.34 | 36.85 | 35.84 | 36.73 | 3,193,006 | +0.39(+1.06%) |
Jul 28, 2022 | 35.30 | 36.41 | 35.03 | 36.35 | 4,292,728 | +1.55(+4.46%) |
Jul 27, 2022 | 34.52 | 34.83 | 34.21 | 34.80 | 3,050,236 | +0.34(+0.98%) |
Jul 26, 2022 | 34.39 | 34.64 | 34.20 | 34.46 | 1,879,705 | +0.14(+0.41%) |
Jul 25, 2022 | 34.28 | 34.41 | 34.00 | 34.32 | 2,796,551 | +0.01(+0.03%) |
Jul 22, 2022 | 34.33 | 34.71 | 34.06 | 34.31 | 2,843,228 | +0.22(+0.64%) |
Jul 21, 2022 | 33.74 | 34.09 | 33.43 | 34.09 | 2,689,711 | +0.48(+1.43%) |
Jul 20, 2022 | 33.60 | 33.88 | 33.31 | 33.61 | 2,829,588 | +0.04(+0.11%) |
Jul 19, 2022 | 33.66 | 33.69 | 32.87 | 33.57 | 2,976,414 | +0.08(+0.25%) |
Jul 18, 2022 | 33.94 | 34.06 | 33.31 | 33.49 | 2,911,578 | -0.23(-0.67%) |
Jul 15, 2022 | 33.49 | 33.84 | 33.10 | 33.71 | 2,749,272 | +0.70(+2.11%) |
Jul 14, 2022 | 32.83 | 33.49 | 32.69 | 33.02 | 4,334,880 | -0.22(-0.65%) |
Jul 13, 2022 | 32.55 | 33.54 | 32.29 | 33.23 | 8,575,157 | +0.38(+1.15%) |
Jul 12, 2022 | 32.65 | 33.73 | 32.47 | 32.86 | 9,747,549 | -1.50(-4.36%) |
Jul 11, 2022 | 34.21 | 34.49 | 33.95 | 34.35 | 1,928,637 | +0.03(+0.08%) |
Jul 08, 2022 | 34.32 | 34.53 | 34.06 | 34.33 | 2,622,618 | -0.11(-0.33%) |
Jul 07, 2022 | 34.43 | 34.65 | 34.24 | 34.44 | 2,478,110 | +0.20(+0.58%) |
Jul 06, 2022 | 33.98 | 34.76 | 33.97 | 34.24 | 3,213,361 | +0.27(+0.80%) |
Jul 05, 2022 | 33.45 | 33.99 | 32.81 | 33.97 | 3,836,708 | +0.33(+0.98%) |