Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.75 | 27.97 | 27.67 | 27.72 | 7,062,470 | +0.07(+0.24%) |
Sep 29, 2022 | 27.71 | 27.86 | 27.38 | 27.66 | 8,193,155 | -0.09(-0.34%) |
Sep 28, 2022 | 27.30 | 27.88 | 27.10 | 27.75 | 9,415,004 | +0.75(+2.79%) |
Sep 27, 2022 | 27.50 | 27.67 | 26.94 | 27.00 | 7,072,619 | -0.15(-0.56%) |
Sep 26, 2022 | 27.37 | 27.57 | 26.81 | 27.15 | 13,086,054 | -0.51(-1.84%) |
Sep 23, 2022 | 27.74 | 27.91 | 27.40 | 27.66 | 9,635,821 | -0.61(-2.17%) |
Sep 22, 2022 | 27.84 | 28.41 | 27.82 | 28.27 | 8,008,842 | +0.23(+0.81%) |
Sep 21, 2022 | 28.58 | 28.60 | 28.00 | 28.04 | 6,673,830 | -0.68(-2.36%) |
Sep 20, 2022 | 28.79 | 28.84 | 28.50 | 28.72 | 5,641,400 | -0.27(-0.94%) |
Sep 19, 2022 | 28.88 | 29.06 | 28.76 | 28.99 | 6,191,903 | -0.05(-0.16%) |
Sep 16, 2022 | 28.97 | 29.17 | 28.72 | 29.04 | 10,261,809 | -0.18(-0.61%) |
Sep 15, 2022 | 29.29 | 29.57 | 29.15 | 29.22 | 8,163,969 | -0.17(-0.58%) |
Sep 14, 2022 | 29.61 | 29.74 | 29.25 | 29.39 | 5,640,337 | -0.41(-1.36%) |
Sep 13, 2022 | 30.14 | 30.24 | 29.77 | 29.79 | 5,547,028 | -0.77(-2.53%) |
Sep 12, 2022 | 30.47 | 30.98 | 30.44 | 30.57 | 8,278,052 | +0.53(+1.76%) |
Sep 09, 2022 | 30.09 | 30.11 | 29.89 | 30.04 | 3,777,468 | +0.36(+1.21%) |
Sep 08, 2022 | 29.12 | 29.71 | 29.04 | 29.68 | 7,028,438 | +0.02(+0.06%) |
Sep 07, 2022 | 29.40 | 29.76 | 29.35 | 29.66 | 5,118,788 | +0.02(+0.06%) |
Sep 06, 2022 | 29.81 | 29.92 | 29.55 | 29.64 | 5,960,007 | -0.36(-1.19%) |
Sep 02, 2022 | 29.77 | 30.11 | 29.64 | 30.00 | 8,656,085 | +0.15(+0.50%) |
Sep 01, 2022 | 29.98 | 30.13 | 29.77 | 29.85 | 13,150,834 | -0.74(-2.43%) |
Aug 31, 2022 | 30.89 | 30.97 | 30.58 | 30.59 | 4,554,532 | -0.45(-1.46%) |
Aug 30, 2022 | 31.30 | 31.36 | 31.00 | 31.05 | 4,240,872 | -0.14(-0.45%) |
Aug 29, 2022 | 31.16 | 31.30 | 31.07 | 31.19 | 4,026,034 | -0.08(-0.24%) |
Aug 26, 2022 | 31.82 | 32.08 | 31.18 | 31.26 | 8,677,490 | -0.51(-1.60%) |
Aug 25, 2022 | 31.58 | 31.78 | 31.32 | 31.77 | 6,998,536 | +0.19(+0.60%) |
Aug 24, 2022 | 31.37 | 31.68 | 31.24 | 31.58 | 6,157,451 | -0.19(-0.59%) |
Aug 23, 2022 | 31.79 | 31.88 | 31.58 | 31.77 | 6,450,111 | -0.30(-0.94%) |
Aug 22, 2022 | 32.04 | 32.26 | 31.97 | 32.07 | 5,798,493 | -0.01(-0.03%) |
Aug 19, 2022 | 32.29 | 32.49 | 32.06 | 32.08 | 5,190,439 | -0.18(-0.55%) |
Aug 18, 2022 | 32.58 | 32.59 | 31.92 | 32.26 | 8,113,878 | -0.08(-0.23%) |
Aug 17, 2022 | 32.23 | 32.55 | 31.92 | 32.34 | 12,360,436 | -0.52(-1.59%) |
Aug 16, 2022 | 32.64 | 33.12 | 32.49 | 32.86 | 12,540,568 | +0.29(+0.89%) |
Aug 15, 2022 | 32.18 | 32.83 | 32.07 | 32.57 | 17,008,960 | -1.01(-3.00%) |
Aug 12, 2022 | 33.54 | 33.69 | 32.86 | 33.58 | 12,843,874 | +0.28(+0.84%) |
Aug 11, 2022 | 32.60 | 33.54 | 32.15 | 33.30 | 38,188,488 | -2.40(-6.71%) |
Aug 10, 2022 | 36.50 | 36.65 | 35.20 | 35.69 | 16,809,612 | -1.61(-4.32%) |
Aug 09, 2022 | 37.47 | 37.58 | 37.23 | 37.30 | 6,800,266 | -0.26(-0.69%) |
Aug 08, 2022 | 37.80 | 37.89 | 37.44 | 37.57 | 3,102,188 | -0.24(-0.64%) |
Aug 05, 2022 | 37.36 | 37.87 | 37.34 | 37.81 | 4,100,101 | -0.03(-0.07%) |
Aug 04, 2022 | 38.14 | 38.18 | 37.73 | 37.84 | 3,491,162 | -0.20(-0.54%) |
Aug 03, 2022 | 38.26 | 38.36 | 37.99 | 38.04 | 3,124,134 | -0.34(-0.87%) |
Aug 02, 2022 | 38.83 | 39.06 | 38.31 | 38.38 | 4,719,070 | -0.42(-1.08%) |
Aug 01, 2022 | 39.29 | 39.37 | 38.66 | 38.80 | 6,129,924 | -0.50(-1.28%) |
Jul 29, 2022 | 39.44 | 39.68 | 39.10 | 39.30 | 5,411,197 | -0.71(-1.77%) |
Jul 28, 2022 | 39.95 | 40.31 | 39.38 | 40.01 | 6,788,649 | -0.57(-1.40%) |
Jul 27, 2022 | 39.40 | 40.72 | 39.21 | 40.58 | 5,242,097 | +0.95(+2.40%) |
Jul 26, 2022 | 39.19 | 39.77 | 39.12 | 39.62 | 5,629,753 | +0.34(+0.85%) |
Jul 25, 2022 | 39.71 | 39.78 | 39.16 | 39.29 | 5,190,464 | -0.12(-0.31%) |
Jul 22, 2022 | 39.09 | 39.54 | 39.04 | 39.41 | 3,585,857 | +1.01(+2.64%) |
Jul 18, 2022 | 38.40 | 0 | -0.80(-2.04%) | |||
Jul 15, 2022 | 38.58 | 39.20 | 38.44 | 39.19 | 9,676,819 | +0.98(+2.56%) |
Jul 14, 2022 | 38.12 | 38.25 | 37.87 | 38.22 | 8,895,794 | -0.67(-1.71%) |
Jul 13, 2022 | 38.74 | 39.06 | 38.61 | 38.88 | 10,795,699 | -0.49(-1.25%) |
Jul 12, 2022 | 40.05 | 40.10 | 39.31 | 39.37 | 5,885,007 | -0.79(-1.96%) |
Jul 11, 2022 | 40.13 | 40.47 | 40.08 | 40.16 | 4,300,669 | -0.07(-0.17%) |
Jul 08, 2022 | 40.31 | 40.64 | 40.12 | 40.23 | 5,270,374 | -0.93(-2.26%) |
Jul 07, 2022 | 41.15 | 41.36 | 41.06 | 41.16 | 5,355,097 | +0.20(+0.49%) |
Jul 06, 2022 | 40.93 | 41.23 | 40.73 | 40.96 | 4,797,601 | -0.18(-0.44%) |
Jul 05, 2022 | 41.02 | 41.17 | 40.59 | 41.14 | 4,984,622 | -0.43(-1.03%) |