Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.53 | 32.24 | 31.37 | 31.73 | 2,150,085 | +0.08(+0.25%) |
Sep 29, 2022 | 31.92 | 31.92 | 30.97 | 31.65 | 1,777,878 | -0.49(-1.54%) |
Sep 28, 2022 | 30.90 | 32.18 | 30.75 | 32.15 | 2,804,604 | +1.50(+4.90%) |
Sep 27, 2022 | 30.65 | 31.38 | 30.56 | 30.65 | 3,994,684 | +0.45(+1.49%) |
Sep 26, 2022 | 30.98 | 31.12 | 30.11 | 30.19 | 3,514,154 | -0.89(-2.88%) |
Sep 23, 2022 | 32.55 | 32.55 | 30.83 | 31.09 | 3,778,886 | -2.03(-6.13%) |
Sep 22, 2022 | 34.20 | 34.35 | 33.10 | 33.12 | 2,582,859 | -0.99(-2.90%) |
Sep 21, 2022 | 34.67 | 34.81 | 33.98 | 34.11 | 2,240,454 | -0.36(-1.06%) |
Sep 20, 2022 | 34.40 | 34.47 | 34.03 | 34.47 | 1,597,117 | -0.01(-0.03%) |
Sep 19, 2022 | 33.80 | 34.51 | 33.59 | 34.48 | 2,073,981 | +0.23(+0.66%) |
Sep 16, 2022 | 34.69 | 34.72 | 33.95 | 34.26 | 2,179,915 | -0.71(-2.04%) |
Sep 15, 2022 | 35.14 | 35.37 | 34.92 | 34.97 | 1,813,017 | -0.48(-1.35%) |
Sep 14, 2022 | 34.61 | 35.45 | 34.61 | 35.45 | 2,120,284 | +0.95(+2.77%) |
Sep 13, 2022 | 34.93 | 35.27 | 34.48 | 34.49 | 2,177,803 | -0.84(-2.38%) |
Sep 12, 2022 | 35.31 | 35.49 | 35.07 | 35.33 | 1,726,259 | +0.30(+0.84%) |
Sep 09, 2022 | 34.72 | 35.04 | 34.60 | 35.04 | 1,708,014 | +0.74(+2.15%) |
Sep 08, 2022 | 34.15 | 34.34 | 33.78 | 34.30 | 4,503,579 | +0.10(+0.30%) |
Sep 07, 2022 | 33.70 | 34.20 | 33.50 | 34.20 | 2,320,710 | +0.10(+0.28%) |
Sep 06, 2022 | 34.83 | 34.85 | 33.98 | 34.10 | 2,138,782 | -0.38(-1.11%) |
Sep 02, 2022 | 34.65 | 34.79 | 34.17 | 34.48 | 2,624,058 | +0.43(+1.27%) |
Sep 01, 2022 | 34.11 | 34.23 | 33.61 | 34.05 | 1,637,373 | -0.26(-0.76%) |
Aug 31, 2022 | 34.19 | 34.82 | 33.96 | 34.31 | 1,598,476 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.48 | 34.48 | 34.52 | 2,008,678 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.78 | 35.05 | 35.55 | 1,632,267 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,883 | -0.42(-1.16%) |
Aug 25, 2022 | 35.80 | 35.89 | 35.54 | 35.84 | 1,547,276 | +0.23(+0.66%) |
Aug 24, 2022 | 35.58 | 35.72 | 35.36 | 35.60 | 1,662,612 | +0.17(+0.49%) |
Aug 23, 2022 | 34.86 | 35.58 | 34.79 | 35.43 | 1,546,095 | +0.89(+2.59%) |
Aug 22, 2022 | 34.33 | 34.70 | 34.22 | 34.53 | 1,540,962 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.56 | 34.56 | 1,470,447 | -0.45(-1.29%) |
Aug 18, 2022 | 34.36 | 35.10 | 34.11 | 35.01 | 2,693,901 | +1.22(+3.60%) |
Aug 17, 2022 | 34.08 | 34.23 | 33.61 | 33.80 | 1,514,848 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,780,272 | +0.53(+1.57%) |
Aug 15, 2022 | 33.24 | 33.74 | 32.93 | 33.73 | 1,826,996 | -0.18(-0.54%) |
Aug 12, 2022 | 33.76 | 34.04 | 33.72 | 33.91 | 2,084,624 | +0.23(+0.67%) |
Aug 11, 2022 | 33.43 | 34.07 | 33.43 | 33.68 | 3,140,923 | +0.62(+1.89%) |
Aug 10, 2022 | 32.74 | 33.22 | 32.52 | 33.06 | 2,177,154 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.39 | 32.51 | 1,848,281 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.64 | 32.05 | 32.37 | 2,637,868 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.47 | 31.64 | 32.20 | 2,384,523 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.89 | 32.03 | 4,229,276 | -1.01(-3.07%) |
Aug 03, 2022 | 33.19 | 33.34 | 32.60 | 33.04 | 2,382,857 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.27 | 32.70 | 33.07 | 2,291,887 | -0.02(-0.05%) |
Aug 01, 2022 | 32.68 | 33.19 | 32.29 | 33.08 | 2,011,358 | +0.02(+0.05%) |
Jul 29, 2022 | 33.48 | 33.72 | 33.02 | 33.07 | 4,272,657 | +0.00(+0.00%) |
Jul 28, 2022 | 32.85 | 33.14 | 32.18 | 33.07 | 3,283,633 | +0.49(+1.49%) |
Jul 27, 2022 | 32.29 | 32.71 | 31.81 | 32.58 | 4,623,611 | +0.65(+2.03%) |
Jul 26, 2022 | 31.91 | 32.45 | 31.70 | 31.93 | 2,117,884 | +0.29(+0.91%) |
Jul 25, 2022 | 30.92 | 31.65 | 30.69 | 31.65 | 2,394,546 | +1.02(+3.34%) |
Jul 22, 2022 | 31.11 | 31.33 | 30.30 | 30.62 | 2,405,087 | -0.38(-1.24%) |
Jul 21, 2022 | 30.73 | 31.02 | 30.30 | 31.01 | 2,091,575 | -0.23(-0.74%) |
Jul 20, 2022 | 31.05 | 31.37 | 30.77 | 31.24 | 1,670,358 | +0.00(+0.00%) |
Jul 19, 2022 | 30.58 | 31.26 | 30.58 | 31.24 | 1,601,124 | +0.72(+2.37%) |
Jul 18, 2022 | 30.25 | 30.77 | 30.23 | 30.51 | 1,877,502 | +0.71(+2.37%) |
Jul 15, 2022 | 29.61 | 29.81 | 29.17 | 29.81 | 2,297,770 | +0.66(+2.25%) |
Jul 14, 2022 | 28.83 | 29.20 | 28.21 | 29.15 | 2,116,565 | -0.42(-1.41%) |
Jul 13, 2022 | 29.05 | 29.61 | 28.94 | 29.57 | 2,687,180 | +0.37(+1.28%) |
Jul 12, 2022 | 29.20 | 29.47 | 28.84 | 29.19 | 2,727,821 | -0.45(-1.52%) |
Jul 11, 2022 | 29.50 | 29.81 | 29.10 | 29.64 | 1,498,124 | -0.17(-0.57%) |
Jul 08, 2022 | 29.87 | 30.09 | 29.42 | 29.81 | 1,855,168 | +0.14(+0.46%) |
Jul 07, 2022 | 28.93 | 29.90 | 28.93 | 29.68 | 4,393,318 | +1.25(+4.40%) |
Jul 06, 2022 | 28.79 | 28.99 | 27.46 | 28.43 | 3,610,826 | -0.54(-1.88%) |
Jul 05, 2022 | 29.33 | 29.33 | 28.07 | 28.97 | 4,258,743 | -0.79(-2.66%) |