Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.20 | 29.59 | 28.88 | 29.47 | 37,684,976 | +0.23(+0.78%) |
Sep 29, 2022 | 29.28 | 29.35 | 28.76 | 29.24 | 3,716,575 | -0.39(-1.32%) |
Sep 28, 2022 | 29.13 | 29.86 | 28.57 | 29.64 | 3,073,130 | +0.70(+2.43%) |
Sep 27, 2022 | 29.93 | 30.10 | 28.60 | 28.93 | 3,886,095 | -0.60(-2.04%) |
Sep 26, 2022 | 31.51 | 31.75 | 29.48 | 29.54 | 7,254,585 | -4.05(-12.06%) |
Sep 23, 2022 | 33.88 | 33.88 | 32.92 | 33.59 | 835,445 | -0.40(-1.17%) |
Sep 22, 2022 | 34.67 | 34.75 | 33.70 | 33.99 | 660,245 | -0.79(-2.27%) |
Sep 21, 2022 | 35.05 | 35.76 | 34.62 | 34.78 | 983,295 | -0.09(-0.25%) |
Sep 20, 2022 | 34.91 | 35.15 | 34.43 | 34.86 | 575,470 | -0.19(-0.54%) |
Sep 19, 2022 | 34.32 | 35.06 | 34.32 | 35.05 | 753,005 | +0.37(+1.07%) |
Sep 16, 2022 | 33.97 | 34.78 | 33.72 | 34.68 | 2,914,675 | +0.44(+1.28%) |
Sep 15, 2022 | 35.20 | 35.21 | 33.61 | 34.24 | 1,912,345 | -1.17(-3.29%) |
Sep 14, 2022 | 35.46 | 35.57 | 35.14 | 35.41 | 972,015 | +0.20(+0.57%) |
Sep 13, 2022 | 35.13 | 35.50 | 35.00 | 35.21 | 1,119,840 | -0.70(-1.95%) |
Sep 12, 2022 | 35.56 | 35.91 | 35.31 | 35.91 | 938,230 | +0.51(+1.44%) |
Sep 09, 2022 | 35.23 | 35.47 | 35.20 | 35.40 | 881,570 | +0.16(+0.46%) |
Sep 08, 2022 | 34.09 | 35.26 | 34.09 | 35.24 | 1,650,300 | +1.03(+3.00%) |
Sep 07, 2022 | 33.79 | 34.23 | 33.38 | 34.21 | 750,950 | +0.43(+1.28%) |
Sep 06, 2022 | 33.05 | 35.00 | 33.05 | 33.78 | 1,327,885 | +0.84(+2.56%) |
Sep 02, 2022 | 33.76 | 34.00 | 32.74 | 32.94 | 1,045,925 | -0.70(-2.09%) |
Sep 01, 2022 | 33.37 | 33.65 | 32.97 | 33.64 | 845,440 | +0.10(+0.29%) |
Aug 31, 2022 | 33.69 | 33.84 | 33.30 | 33.54 | 941,415 | +0.01(+0.02%) |
Aug 30, 2022 | 33.84 | 33.84 | 33.25 | 33.53 | 757,635 | -0.22(-0.65%) |
Aug 29, 2022 | 33.83 | 34.12 | 33.59 | 33.75 | 720,950 | -0.34(-1.01%) |
Aug 26, 2022 | 34.98 | 34.99 | 34.06 | 34.10 | 689,590 | -0.90(-2.57%) |
Aug 25, 2022 | 34.97 | 35.22 | 34.71 | 35.00 | 447,615 | +0.23(+0.67%) |
Aug 24, 2022 | 35.09 | 35.23 | 34.57 | 34.76 | 796,800 | -0.31(-0.88%) |
Aug 23, 2022 | 34.97 | 35.37 | 34.90 | 35.07 | 770,385 | +0.01(+0.03%) |
Aug 22, 2022 | 35.25 | 35.50 | 34.93 | 35.06 | 597,835 | -0.45(-1.26%) |
Aug 19, 2022 | 35.49 | 35.68 | 35.06 | 35.51 | 1,267,535 | -0.05(-0.14%) |
Aug 18, 2022 | 35.62 | 35.96 | 35.41 | 35.55 | 592,370 | -0.12(-0.34%) |
Aug 17, 2022 | 35.12 | 35.68 | 35.05 | 35.68 | 647,450 | +0.38(+1.07%) |
Aug 16, 2022 | 34.82 | 35.39 | 34.80 | 35.30 | 771,550 | +0.35(+1.01%) |
Aug 15, 2022 | 34.61 | 35.08 | 34.58 | 34.95 | 797,115 | +0.32(+0.91%) |
Aug 12, 2022 | 34.32 | 34.84 | 34.26 | 34.63 | 862,350 | +0.45(+1.33%) |
Aug 11, 2022 | 35.28 | 35.28 | 34.08 | 34.18 | 818,455 | -0.89(-2.53%) |
Aug 10, 2022 | 35.13 | 35.40 | 34.93 | 35.06 | 649,160 | +0.42(+1.22%) |
Aug 09, 2022 | 34.59 | 35.10 | 34.52 | 34.64 | 1,043,005 | -0.04(-0.12%) |
Aug 08, 2022 | 34.75 | 34.99 | 34.28 | 34.68 | 601,325 | -0.02(-0.07%) |
Aug 05, 2022 | 33.85 | 34.85 | 33.79 | 34.70 | 697,255 | +0.59(+1.72%) |
Aug 04, 2022 | 34.11 | 34.45 | 33.83 | 34.11 | 887,155 | +0.12(+0.35%) |
Aug 03, 2022 | 33.99 | 34.37 | 33.81 | 34.00 | 1,134,935 | +0.12(+0.34%) |
Aug 02, 2022 | 33.45 | 34.00 | 33.22 | 33.88 | 1,037,885 | +0.27(+0.79%) |
Aug 01, 2022 | 33.53 | 34.17 | 33.44 | 33.61 | 1,950,195 | -0.06(-0.18%) |
Jul 29, 2022 | 33.39 | 34.25 | 33.00 | 33.67 | 2,244,395 | +0.97(+2.97%) |
Jul 28, 2022 | 29.98 | 32.83 | 28.56 | 32.70 | 2,470,375 | +3.00(+10.08%) |
Jul 27, 2022 | 29.40 | 29.75 | 29.23 | 29.71 | 1,750,730 | +0.41(+1.41%) |
Jul 26, 2022 | 28.59 | 29.38 | 28.41 | 29.30 | 902,655 | +0.54(+1.88%) |
Jul 25, 2022 | 28.72 | 28.77 | 28.46 | 28.76 | 760,660 | +0.04(+0.14%) |
Jul 22, 2022 | 28.82 | 29.30 | 28.43 | 28.72 | 1,602,890 | -0.26(-0.91%) |
Jul 21, 2022 | 28.38 | 29.31 | 28.12 | 28.98 | 1,240,580 | +0.65(+2.29%) |
Jul 20, 2022 | 28.45 | 28.65 | 27.88 | 28.33 | 2,047,770 | -1.06(-3.61%) |
Jul 19, 2022 | 29.10 | 29.65 | 28.84 | 29.39 | 1,138,085 | +0.58(+2.00%) |
Jul 18, 2022 | 29.36 | 29.56 | 28.74 | 28.82 | 745,735 | -0.32(-1.11%) |
Jul 15, 2022 | 28.83 | 29.72 | 28.70 | 29.14 | 1,826,575 | +0.69(+2.42%) |
Jul 14, 2022 | 27.81 | 28.57 | 27.77 | 28.45 | 810,575 | +0.22(+0.77%) |
Jul 13, 2022 | 27.77 | 28.58 | 27.77 | 28.23 | 903,680 | -0.00(-0.01%) |
Jul 12, 2022 | 30.55 | 30.89 | 27.80 | 28.24 | 1,904,590 | -2.31(-7.57%) |
Jul 11, 2022 | 30.38 | 30.67 | 30.18 | 30.55 | 607,955 | +0.03(+0.09%) |
Jul 08, 2022 | 30.59 | 30.89 | 30.35 | 30.52 | 795,850 | -0.10(-0.33%) |
Jul 07, 2022 | 30.26 | 30.81 | 30.26 | 30.62 | 975,540 | +0.33(+1.09%) |
Jul 06, 2022 | 29.57 | 30.69 | 29.53 | 30.29 | 718,790 | +0.78(+2.65%) |
Jul 05, 2022 | 29.43 | 29.70 | 29.04 | 29.51 | 1,360,610 | -0.15(-0.50%) |