Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.54 | 32.25 | 31.38 | 31.74 | 2,149,774 | +0.08(+0.25%) |
Sep 29, 2022 | 31.93 | 31.93 | 30.97 | 31.66 | 1,777,621 | -0.49(-1.54%) |
Sep 28, 2022 | 30.90 | 32.19 | 30.75 | 32.15 | 2,804,198 | +1.50(+4.90%) |
Sep 27, 2022 | 30.66 | 31.39 | 30.56 | 30.65 | 3,994,106 | +0.45(+1.49%) |
Sep 26, 2022 | 30.99 | 31.13 | 30.11 | 30.20 | 3,513,645 | -0.89(-2.88%) |
Sep 23, 2022 | 32.55 | 32.55 | 30.84 | 31.09 | 3,778,339 | -2.03(-6.13%) |
Sep 22, 2022 | 34.20 | 34.35 | 33.10 | 33.12 | 2,582,485 | -0.99(-2.90%) |
Sep 21, 2022 | 34.68 | 34.82 | 33.98 | 34.11 | 2,240,129 | -0.36(-1.06%) |
Sep 20, 2022 | 34.41 | 34.48 | 34.04 | 34.48 | 1,596,886 | -0.01(-0.03%) |
Sep 19, 2022 | 33.80 | 34.51 | 33.59 | 34.49 | 2,073,681 | +0.23(+0.66%) |
Sep 16, 2022 | 34.70 | 34.72 | 33.96 | 34.26 | 2,179,600 | -0.71(-2.04%) |
Sep 15, 2022 | 35.15 | 35.37 | 34.92 | 34.97 | 1,812,754 | -0.48(-1.35%) |
Sep 14, 2022 | 34.62 | 35.46 | 34.62 | 35.45 | 2,119,977 | +0.95(+2.77%) |
Sep 13, 2022 | 34.94 | 35.28 | 34.49 | 34.50 | 2,177,488 | -0.84(-2.38%) |
Sep 12, 2022 | 35.31 | 35.49 | 35.08 | 35.34 | 1,726,009 | +0.30(+0.84%) |
Sep 09, 2022 | 34.72 | 35.04 | 34.61 | 35.04 | 1,707,767 | +0.74(+2.15%) |
Sep 08, 2022 | 34.16 | 34.35 | 33.78 | 34.30 | 4,502,927 | +0.10(+0.30%) |
Sep 07, 2022 | 33.71 | 34.20 | 33.51 | 34.20 | 2,320,374 | +0.10(+0.28%) |
Sep 06, 2022 | 34.83 | 34.85 | 33.98 | 34.11 | 2,138,472 | -0.38(-1.11%) |
Sep 02, 2022 | 34.65 | 34.80 | 34.17 | 34.49 | 2,623,678 | +0.43(+1.27%) |
Sep 01, 2022 | 34.11 | 34.24 | 33.61 | 34.05 | 1,637,136 | -0.26(-0.76%) |
Aug 31, 2022 | 34.19 | 34.82 | 33.97 | 34.31 | 1,598,244 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.49 | 34.48 | 34.52 | 2,008,387 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.79 | 35.05 | 35.55 | 1,632,031 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,638 | -0.42(-1.16%) |
Aug 25, 2022 | 35.81 | 35.89 | 35.54 | 35.84 | 1,547,052 | +0.23(+0.66%) |
Aug 24, 2022 | 35.59 | 35.73 | 35.36 | 35.61 | 1,662,371 | +0.17(+0.49%) |
Aug 23, 2022 | 34.87 | 35.59 | 34.80 | 35.43 | 1,545,871 | +0.89(+2.59%) |
Aug 22, 2022 | 34.34 | 34.70 | 34.23 | 34.54 | 1,540,739 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.57 | 34.57 | 1,470,234 | -0.45(-1.29%) |
Aug 18, 2022 | 34.37 | 35.11 | 34.12 | 35.02 | 2,693,511 | +1.22(+3.60%) |
Aug 17, 2022 | 34.09 | 34.24 | 33.62 | 33.80 | 1,514,629 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,779,870 | +0.53(+1.57%) |
Aug 15, 2022 | 33.25 | 33.75 | 32.94 | 33.73 | 1,826,732 | -0.18(-0.54%) |
Aug 12, 2022 | 33.77 | 34.04 | 33.72 | 33.91 | 2,084,322 | +0.23(+0.67%) |
Aug 11, 2022 | 33.44 | 34.08 | 33.44 | 33.69 | 3,140,469 | +0.62(+1.89%) |
Aug 10, 2022 | 32.75 | 33.23 | 32.53 | 33.06 | 2,176,839 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.40 | 32.51 | 1,848,013 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.65 | 32.05 | 32.37 | 2,637,487 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.48 | 31.64 | 32.20 | 2,384,178 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.90 | 32.03 | 4,228,664 | -1.01(-3.07%) |
Aug 03, 2022 | 33.20 | 33.34 | 32.60 | 33.05 | 2,382,512 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.28 | 32.71 | 33.07 | 2,291,555 | -0.02(-0.05%) |
Aug 01, 2022 | 32.69 | 33.19 | 32.30 | 33.09 | 2,011,067 | +0.02(+0.05%) |
Jul 29, 2022 | 33.49 | 33.73 | 33.03 | 33.07 | 4,272,039 | +0.00(+0.00%) |
Jul 28, 2022 | 32.86 | 33.15 | 32.19 | 33.07 | 3,283,159 | +0.49(+1.49%) |
Jul 27, 2022 | 32.30 | 32.71 | 31.81 | 32.59 | 4,622,942 | +0.65(+2.03%) |
Jul 26, 2022 | 31.91 | 32.46 | 31.71 | 31.94 | 2,117,578 | +0.29(+0.91%) |
Jul 25, 2022 | 30.93 | 31.65 | 30.70 | 31.65 | 2,394,200 | +1.02(+3.34%) |
Jul 22, 2022 | 31.11 | 31.33 | 30.30 | 30.63 | 2,404,739 | -0.38(-1.24%) |
Jul 21, 2022 | 30.74 | 31.03 | 30.31 | 31.01 | 2,091,272 | -0.23(-0.74%) |
Jul 20, 2022 | 31.05 | 31.38 | 30.77 | 31.24 | 1,670,116 | +0.00(+0.00%) |
Jul 19, 2022 | 30.59 | 31.27 | 30.59 | 31.24 | 1,600,893 | +0.72(+2.37%) |
Jul 18, 2022 | 30.25 | 30.78 | 30.24 | 30.52 | 1,877,230 | +0.71(+2.37%) |
Jul 15, 2022 | 29.61 | 29.81 | 29.17 | 29.81 | 2,297,438 | +0.66(+2.25%) |
Jul 14, 2022 | 28.83 | 29.21 | 28.22 | 29.16 | 2,116,259 | -0.42(-1.41%) |
Jul 13, 2022 | 29.05 | 29.61 | 28.95 | 29.57 | 2,686,791 | +0.37(+1.28%) |
Jul 12, 2022 | 29.21 | 29.47 | 28.85 | 29.20 | 2,727,427 | -0.45(-1.52%) |
Jul 11, 2022 | 29.50 | 29.81 | 29.10 | 29.65 | 1,497,908 | -0.17(-0.57%) |
Jul 08, 2022 | 29.87 | 30.10 | 29.43 | 29.82 | 1,854,900 | +0.14(+0.46%) |
Jul 07, 2022 | 28.93 | 29.90 | 28.93 | 29.68 | 4,392,682 | +1.25(+4.40%) |
Jul 06, 2022 | 28.80 | 28.99 | 27.46 | 28.43 | 3,610,303 | -0.54(-1.88%) |
Jul 05, 2022 | 29.33 | 29.33 | 28.07 | 28.98 | 4,258,127 | -0.79(-2.66%) |