Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.96 | 30.19 | 28.30 | 29.10 | 5,208,040 | -1.47(-4.80%) |
Sep 29, 2022 | 32.00 | 32.02 | 30.24 | 30.57 | 2,561,313 | -2.08(-6.36%) |
Sep 28, 2022 | 31.81 | 32.91 | 31.81 | 32.64 | 2,573,973 | +0.90(+2.83%) |
Sep 27, 2022 | 32.29 | 32.42 | 31.40 | 31.75 | 1,946,706 | +0.02(+0.06%) |
Sep 26, 2022 | 32.12 | 32.72 | 31.72 | 31.73 | 2,591,527 | -0.84(-2.58%) |
Sep 23, 2022 | 33.06 | 33.42 | 31.88 | 32.57 | 2,655,967 | -1.07(-3.20%) |
Sep 22, 2022 | 35.09 | 35.17 | 33.64 | 33.64 | 2,366,190 | -1.49(-4.23%) |
Sep 21, 2022 | 35.69 | 36.16 | 35.08 | 35.13 | 2,302,545 | -0.15(-0.42%) |
Sep 20, 2022 | 36.41 | 36.63 | 34.90 | 35.28 | 2,696,629 | -1.55(-4.21%) |
Sep 19, 2022 | 36.29 | 36.94 | 36.07 | 36.83 | 2,662,875 | +0.24(+0.66%) |
Sep 16, 2022 | 35.86 | 37.18 | 35.76 | 36.59 | 4,780,892 | +0.10(+0.28%) |
Sep 15, 2022 | 35.12 | 36.52 | 35.06 | 36.49 | 4,040,891 | +1.38(+3.94%) |
Sep 14, 2022 | 35.43 | 35.65 | 34.64 | 35.10 | 1,581,426 | -0.02(-0.05%) |
Sep 13, 2022 | 35.80 | 36.03 | 34.88 | 35.12 | 1,941,871 | -1.84(-4.98%) |
Sep 12, 2022 | 35.99 | 37.03 | 35.98 | 36.96 | 2,281,561 | +1.08(+3.02%) |
Sep 09, 2022 | 34.72 | 35.88 | 34.72 | 35.88 | 1,957,482 | +1.20(+3.45%) |
Sep 08, 2022 | 33.82 | 34.72 | 33.41 | 34.68 | 2,215,677 | +0.44(+1.28%) |
Sep 07, 2022 | 33.38 | 34.28 | 33.34 | 34.24 | 1,703,130 | +0.78(+2.32%) |
Sep 06, 2022 | 33.41 | 33.78 | 32.79 | 33.47 | 2,387,318 | +0.06(+0.17%) |
Sep 02, 2022 | 34.59 | 34.98 | 33.20 | 33.41 | 2,073,336 | -0.84(-2.46%) |
Sep 01, 2022 | 33.92 | 34.49 | 33.52 | 34.25 | 2,378,657 | -0.19(-0.54%) |
Aug 31, 2022 | 34.11 | 34.68 | 33.46 | 34.44 | 2,538,820 | +0.45(+1.32%) |
Aug 30, 2022 | 34.87 | 34.87 | 33.93 | 33.99 | 2,038,128 | -0.50(-1.46%) |
Aug 29, 2022 | 34.12 | 34.99 | 33.70 | 34.49 | 2,309,092 | +0.14(+0.41%) |
Aug 26, 2022 | 35.51 | 35.73 | 34.19 | 34.35 | 2,488,999 | -1.13(-3.19%) |
Aug 25, 2022 | 33.93 | 35.49 | 33.81 | 35.49 | 2,598,151 | +1.37(+4.03%) |
Aug 24, 2022 | 33.99 | 34.69 | 33.29 | 34.11 | 2,682,351 | -0.24(-0.71%) |
Aug 23, 2022 | 34.84 | 35.48 | 34.30 | 34.35 | 3,013,528 | -0.10(-0.30%) |
Aug 22, 2022 | 35.54 | 36.07 | 34.42 | 34.46 | 6,875,685 | -1.43(-3.99%) |
Aug 19, 2022 | 37.01 | 37.39 | 35.65 | 35.89 | 28,530,674 | +5.99(+20.04%) |
Aug 18, 2022 | 30.17 | 30.80 | 29.71 | 29.90 | 3,472,237 | -0.44(-1.45%) |
Aug 17, 2022 | 29.64 | 30.62 | 29.47 | 30.33 | 2,868,558 | +0.02(+0.06%) |
Aug 16, 2022 | 29.45 | 31.04 | 29.36 | 30.32 | 2,926,633 | +0.93(+3.18%) |
Aug 15, 2022 | 29.12 | 29.58 | 28.97 | 29.38 | 1,676,453 | -0.08(-0.29%) |
Aug 12, 2022 | 29.07 | 29.49 | 28.61 | 29.47 | 1,556,132 | +0.64(+2.21%) |
Aug 11, 2022 | 28.37 | 29.30 | 28.28 | 28.83 | 1,925,172 | +0.85(+3.04%) |
Aug 10, 2022 | 27.83 | 28.40 | 27.80 | 27.98 | 1,680,387 | +0.80(+2.96%) |
Aug 09, 2022 | 27.62 | 27.76 | 26.77 | 27.18 | 1,826,408 | -0.74(-2.65%) |
Aug 08, 2022 | 26.81 | 28.89 | 26.62 | 27.91 | 2,966,931 | +1.45(+5.48%) |
Aug 05, 2022 | 26.43 | 26.84 | 26.22 | 26.46 | 1,358,214 | -0.10(-0.39%) |
Aug 04, 2022 | 26.89 | 26.89 | 26.36 | 26.57 | 1,477,833 | -0.17(-0.63%) |
Aug 03, 2022 | 26.47 | 26.92 | 26.08 | 26.74 | 1,696,729 | +0.63(+2.40%) |
Aug 02, 2022 | 26.51 | 26.68 | 26.11 | 26.11 | 1,554,497 | -0.67(-2.51%) |
Aug 01, 2022 | 26.42 | 26.91 | 26.15 | 26.78 | 1,936,632 | +0.26(+0.99%) |
Jul 29, 2022 | 26.17 | 26.63 | 25.76 | 26.52 | 2,068,314 | +0.46(+1.76%) |
Jul 28, 2022 | 25.47 | 26.09 | 24.99 | 26.06 | 2,156,202 | +0.64(+2.50%) |
Jul 27, 2022 | 24.80 | 25.49 | 24.31 | 25.43 | 2,099,645 | +0.79(+3.23%) |
Jul 26, 2022 | 24.60 | 24.85 | 24.33 | 24.63 | 2,116,227 | -0.82(-3.23%) |
Jul 25, 2022 | 25.80 | 25.89 | 25.21 | 25.45 | 1,360,650 | -0.39(-1.52%) |
Jul 22, 2022 | 25.87 | 26.30 | 25.46 | 25.85 | 1,452,161 | +0.05(+0.18%) |
Jul 21, 2022 | 25.58 | 25.85 | 25.25 | 25.80 | 1,393,941 | -0.01(-0.04%) |
Jul 20, 2022 | 25.24 | 25.86 | 24.97 | 25.81 | 2,492,056 | +0.63(+2.49%) |
Jul 19, 2022 | 24.02 | 25.42 | 24.02 | 25.18 | 2,034,831 | +1.14(+4.74%) |
Jul 18, 2022 | 24.26 | 24.80 | 24.00 | 24.04 | 2,160,352 | +0.16(+0.67%) |
Jul 15, 2022 | 22.94 | 23.94 | 22.79 | 23.88 | 3,092,635 | +1.26(+5.58%) |
Jul 14, 2022 | 22.60 | 23.00 | 22.30 | 22.62 | 1,977,256 | -0.39(-1.71%) |
Jul 13, 2022 | 22.72 | 23.18 | 22.51 | 23.02 | 3,082,749 | -0.07(-0.32%) |
Jul 12, 2022 | 22.81 | 23.43 | 22.69 | 23.09 | 1,931,510 | +0.24(+1.05%) |
Jul 11, 2022 | 23.45 | 23.47 | 22.79 | 22.85 | 2,346,219 | -0.66(-2.82%) |
Jul 08, 2022 | 23.45 | 23.59 | 23.02 | 23.51 | 2,074,147 | +0.28(+1.19%) |
Jul 07, 2022 | 22.77 | 23.50 | 22.37 | 23.24 | 4,545,774 | +0.67(+2.98%) |
Jul 06, 2022 | 23.61 | 23.73 | 22.50 | 22.56 | 4,165,391 | -1.21(-5.11%) |
Jul 05, 2022 | 22.62 | 23.80 | 22.17 | 23.78 | 3,342,886 | +0.66(+2.87%) |