Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.10 | 29.10 | 27.80 | 27.85 | 33,090,126 | -1.04(-3.61%) |
Sep 29, 2022 | 29.30 | 29.30 | 28.49 | 28.89 | 30,014,596 | -0.69(-2.34%) |
Sep 28, 2022 | 29.12 | 29.81 | 28.87 | 29.59 | 27,810,482 | +0.85(+2.97%) |
Sep 27, 2022 | 29.70 | 29.82 | 28.49 | 28.73 | 36,207,780 | -0.60(-2.04%) |
Sep 26, 2022 | 30.06 | 30.24 | 28.98 | 29.33 | 37,505,388 | -0.90(-2.98%) |
Sep 23, 2022 | 30.74 | 30.77 | 29.86 | 30.23 | 28,907,848 | -0.60(-1.94%) |
Sep 22, 2022 | 30.95 | 31.26 | 30.67 | 30.83 | 26,521,256 | -0.22(-0.70%) |
Sep 21, 2022 | 32.30 | 32.37 | 31.03 | 31.05 | 38,685,748 | -1.08(-3.37%) |
Sep 20, 2022 | 32.27 | 32.50 | 31.90 | 32.13 | 28,039,480 | -0.59(-1.80%) |
Sep 19, 2022 | 32.63 | 33.01 | 32.28 | 32.72 | 24,700,144 | -0.06(-0.17%) |
Sep 16, 2022 | 32.37 | 32.96 | 32.22 | 32.78 | 55,074,872 | +0.49(+1.53%) |
Sep 15, 2022 | 32.71 | 32.86 | 32.02 | 32.28 | 38,964,852 | -0.45(-1.36%) |
Sep 14, 2022 | 32.31 | 32.95 | 31.95 | 32.73 | 33,484,648 | +0.96(+3.02%) |
Sep 13, 2022 | 33.30 | 33.38 | 31.72 | 31.77 | 37,871,680 | -2.12(-6.25%) |
Sep 12, 2022 | 33.92 | 34.09 | 33.58 | 33.89 | 22,938,558 | +0.25(+0.73%) |
Sep 09, 2022 | 32.70 | 33.71 | 32.61 | 33.64 | 29,801,604 | +1.01(+3.08%) |
Sep 08, 2022 | 33.15 | 33.15 | 32.04 | 32.63 | 41,151,028 | -0.58(-1.74%) |
Sep 07, 2022 | 33.01 | 33.31 | 32.84 | 33.21 | 34,952,580 | +0.23(+0.69%) |
Sep 06, 2022 | 34.16 | 34.16 | 32.84 | 32.99 | 31,427,994 | -0.97(-2.85%) |
Sep 02, 2022 | 35.08 | 35.16 | 33.85 | 33.95 | 21,208,234 | -1.08(-3.09%) |
Sep 01, 2022 | 34.33 | 35.07 | 34.32 | 35.04 | 23,936,856 | +0.67(+1.96%) |
Aug 31, 2022 | 34.43 | 34.63 | 34.21 | 34.36 | 34,203,056 | +0.45(+1.32%) |
Aug 30, 2022 | 34.68 | 34.71 | 33.81 | 33.92 | 24,961,828 | -0.54(-1.57%) |
Aug 29, 2022 | 34.87 | 35.02 | 34.42 | 34.46 | 24,531,620 | -0.48(-1.39%) |
Aug 26, 2022 | 35.84 | 36.15 | 34.92 | 34.94 | 22,898,272 | -0.76(-2.13%) |
Aug 25, 2022 | 35.41 | 35.81 | 35.16 | 35.70 | 22,717,646 | +0.47(+1.32%) |
Aug 24, 2022 | 35.33 | 35.76 | 35.20 | 35.24 | 18,606,330 | -0.12(-0.35%) |
Aug 23, 2022 | 35.75 | 35.90 | 35.34 | 35.36 | 16,957,178 | -0.36(-1.01%) |
Aug 22, 2022 | 36.68 | 36.68 | 35.64 | 35.72 | 22,537,790 | -1.01(-2.74%) |
Aug 19, 2022 | 36.45 | 36.83 | 36.21 | 36.73 | 20,739,252 | +0.07(+0.18%) |
Aug 18, 2022 | 37.30 | 37.42 | 36.47 | 36.66 | 30,579,860 | -0.62(-1.66%) |
Aug 17, 2022 | 37.96 | 38.06 | 37.11 | 37.28 | 19,427,276 | -1.04(-2.73%) |
Aug 16, 2022 | 38.13 | 38.51 | 37.92 | 38.32 | 18,579,762 | -0.20(-0.52%) |
Aug 15, 2022 | 37.59 | 38.58 | 37.41 | 38.52 | 20,016,348 | +0.54(+1.42%) |
Aug 12, 2022 | 37.77 | 38.05 | 37.44 | 37.98 | 17,830,576 | +0.57(+1.52%) |
Aug 11, 2022 | 37.19 | 37.82 | 37.15 | 37.41 | 15,864,516 | +0.42(+1.13%) |
Aug 10, 2022 | 36.81 | 37.10 | 36.61 | 36.99 | 19,403,442 | +0.76(+2.10%) |
Aug 09, 2022 | 36.64 | 36.78 | 35.95 | 36.23 | 18,472,376 | -0.41(-1.11%) |
Aug 08, 2022 | 36.81 | 37.39 | 36.57 | 36.64 | 16,537,230 | +0.30(+0.84%) |
Aug 05, 2022 | 35.86 | 36.49 | 35.86 | 36.34 | 21,855,598 | -0.63(-1.70%) |
Aug 04, 2022 | 36.63 | 37.24 | 36.42 | 36.96 | 20,972,978 | +0.43(+1.17%) |
Aug 03, 2022 | 35.91 | 36.69 | 35.74 | 36.54 | 30,462,988 | +0.76(+2.12%) |
Aug 02, 2022 | 35.69 | 36.14 | 35.55 | 35.78 | 26,921,176 | +0.16(+0.45%) |
Aug 01, 2022 | 35.16 | 35.72 | 34.90 | 35.62 | 27,990,064 | -0.01(-0.03%) |
Jul 29, 2022 | 37.12 | 37.14 | 34.73 | 35.63 | 57,186,656 | -1.79(-4.80%) |
Jul 28, 2022 | 37.59 | 38.28 | 37.01 | 37.42 | 49,100,404 | -3.76(-9.13%) |
Jul 27, 2022 | 40.35 | 41.51 | 40.29 | 41.18 | 28,884,396 | +0.62(+1.52%) |
Jul 26, 2022 | 40.08 | 40.68 | 40.08 | 40.56 | 26,729,646 | +0.24(+0.59%) |
Jul 25, 2022 | 40.72 | 40.72 | 40.02 | 40.33 | 17,738,536 | -0.12(-0.31%) |
Jul 22, 2022 | 40.27 | 40.74 | 40.09 | 40.45 | 25,379,830 | +0.31(+0.78%) |
Jul 21, 2022 | 39.48 | 40.24 | 39.06 | 40.14 | 20,565,272 | +0.43(+1.08%) |
Jul 20, 2022 | 39.33 | 39.86 | 38.88 | 39.71 | 17,692,192 | +0.48(+1.23%) |
Jul 19, 2022 | 39.01 | 39.31 | 38.81 | 39.22 | 15,915,944 | +0.73(+1.90%) |
Jul 18, 2022 | 38.84 | 39.10 | 38.40 | 38.49 | 17,492,898 | -0.34(-0.88%) |
Jul 15, 2022 | 37.92 | 38.86 | 37.88 | 38.84 | 23,320,010 | +1.25(+3.34%) |
Jul 14, 2022 | 37.29 | 37.64 | 37.07 | 37.58 | 17,337,352 | -0.28(-0.75%) |
Jul 13, 2022 | 37.38 | 38.12 | 37.00 | 37.87 | 17,894,798 | +0.12(+0.33%) |
Jul 12, 2022 | 37.34 | 38.32 | 37.15 | 37.74 | 26,117,270 | +0.55(+1.48%) |
Jul 11, 2022 | 37.80 | 37.92 | 37.04 | 37.19 | 22,070,892 | -0.75(-1.98%) |
Jul 08, 2022 | 37.90 | 38.18 | 37.51 | 37.94 | 13,796,909 | +0.02(+0.05%) |
Jul 07, 2022 | 37.71 | 38.07 | 37.42 | 37.92 | 20,029,814 | +0.10(+0.28%) |
Jul 06, 2022 | 37.95 | 38.09 | 37.61 | 37.82 | 21,075,276 | +0.01(+0.03%) |
Jul 05, 2022 | 37.36 | 37.82 | 36.95 | 37.81 | 20,347,656 | -0.19(-0.50%) |