Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.00 | 28.40 | 27.51 | 27.54 | 4,575,106 | -0.57(-2.03%) |
Sep 29, 2022 | 28.05 | 28.27 | 27.73 | 28.11 | 4,815,744 | -0.29(-1.04%) |
Sep 28, 2022 | 28.07 | 28.48 | 27.88 | 28.41 | 6,406,725 | +0.41(+1.46%) |
Sep 27, 2022 | 28.61 | 28.77 | 27.69 | 28.00 | 4,957,726 | -0.37(-1.30%) |
Sep 26, 2022 | 28.52 | 28.98 | 28.35 | 28.37 | 3,777,509 | -0.40(-1.39%) |
Sep 23, 2022 | 28.87 | 29.04 | 28.37 | 28.77 | 4,048,696 | -0.39(-1.33%) |
Sep 22, 2022 | 29.47 | 29.69 | 29.05 | 29.16 | 4,465,887 | -0.32(-1.09%) |
Sep 21, 2022 | 30.23 | 30.43 | 29.48 | 29.48 | 4,043,486 | -0.61(-2.02%) |
Sep 20, 2022 | 30.45 | 30.47 | 29.95 | 30.09 | 3,616,817 | -0.64(-2.07%) |
Sep 19, 2022 | 30.14 | 30.76 | 30.09 | 30.72 | 3,982,086 | +0.29(+0.97%) |
Sep 16, 2022 | 30.60 | 30.68 | 30.23 | 30.43 | 10,042,683 | -0.52(-1.69%) |
Sep 15, 2022 | 31.12 | 31.38 | 30.72 | 30.95 | 6,000,944 | -0.29(-0.94%) |
Sep 14, 2022 | 31.19 | 31.35 | 30.78 | 31.25 | 5,598,101 | +0.00(+0.00%) |
Sep 13, 2022 | 31.79 | 31.91 | 31.11 | 31.25 | 4,837,167 | -1.33(-4.08%) |
Sep 12, 2022 | 32.21 | 32.59 | 32.14 | 32.58 | 6,279,567 | +0.65(+2.02%) |
Sep 09, 2022 | 31.80 | 32.03 | 31.46 | 31.93 | 4,912,410 | +0.50(+1.60%) |
Sep 08, 2022 | 31.09 | 31.68 | 30.61 | 31.43 | 9,746,875 | +0.11(+0.36%) |
Sep 07, 2022 | 31.28 | 31.78 | 31.16 | 31.31 | 7,297,688 | +0.19(+0.61%) |
Sep 06, 2022 | 31.57 | 31.62 | 31.03 | 31.12 | 4,046,071 | -0.34(-1.09%) |
Sep 02, 2022 | 32.57 | 32.75 | 31.24 | 31.46 | 7,089,260 | -0.68(-2.13%) |
Sep 01, 2022 | 32.41 | 32.47 | 31.65 | 32.15 | 4,385,632 | -0.43(-1.31%) |
Aug 31, 2022 | 32.91 | 33.12 | 32.58 | 32.58 | 8,014,410 | -0.19(-0.58%) |
Aug 30, 2022 | 32.62 | 32.96 | 32.49 | 32.77 | 5,206,080 | +0.41(+1.26%) |
Aug 29, 2022 | 32.29 | 32.72 | 32.18 | 32.36 | 3,913,157 | -0.26(-0.81%) |
Aug 26, 2022 | 33.73 | 33.81 | 32.55 | 32.62 | 5,141,484 | -1.14(-3.38%) |
Aug 25, 2022 | 33.20 | 33.78 | 33.13 | 33.76 | 2,982,679 | +0.82(+2.49%) |
Aug 24, 2022 | 32.91 | 33.14 | 32.60 | 32.94 | 6,471,528 | -0.06(-0.17%) |
Aug 23, 2022 | 32.99 | 33.37 | 32.92 | 33.00 | 3,082,220 | -0.09(-0.28%) |
Aug 22, 2022 | 33.55 | 33.65 | 33.01 | 33.09 | 4,049,714 | -0.99(-2.90%) |
Aug 19, 2022 | 34.43 | 34.45 | 33.90 | 34.08 | 3,904,199 | -0.63(-1.82%) |
Aug 18, 2022 | 34.36 | 34.83 | 34.23 | 34.71 | 2,545,930 | +0.45(+1.32%) |
Aug 17, 2022 | 34.78 | 34.81 | 33.66 | 34.26 | 6,593,922 | -0.94(-2.68%) |
Aug 16, 2022 | 34.83 | 35.47 | 34.76 | 35.20 | 2,474,061 | +0.19(+0.54%) |
Aug 15, 2022 | 35.13 | 35.53 | 34.96 | 35.01 | 2,910,166 | -0.34(-0.96%) |
Aug 12, 2022 | 35.17 | 35.37 | 35.06 | 35.35 | 2,279,485 | +0.38(+1.08%) |
Aug 11, 2022 | 34.84 | 35.51 | 34.84 | 34.98 | 4,182,594 | +0.32(+0.92%) |
Aug 10, 2022 | 34.00 | 34.70 | 34.00 | 34.66 | 4,285,153 | +1.34(+4.01%) |
Aug 09, 2022 | 33.67 | 33.81 | 33.23 | 33.32 | 4,168,784 | -0.49(-1.45%) |
Aug 08, 2022 | 33.94 | 34.17 | 33.73 | 33.81 | 2,412,138 | +0.09(+0.28%) |
Aug 05, 2022 | 33.99 | 34.17 | 33.61 | 33.71 | 4,940,500 | -0.65(-1.89%) |
Aug 04, 2022 | 34.41 | 34.46 | 34.11 | 34.36 | 3,356,913 | -0.01(-0.03%) |
Aug 03, 2022 | 34.18 | 34.50 | 34.00 | 34.37 | 2,916,597 | +0.37(+1.08%) |
Aug 02, 2022 | 34.14 | 34.40 | 33.91 | 34.01 | 3,840,535 | -0.26(-0.77%) |
Aug 01, 2022 | 34.21 | 34.73 | 34.12 | 34.27 | 3,780,319 | -0.35(-1.01%) |
Jul 29, 2022 | 34.23 | 34.78 | 34.04 | 34.62 | 5,898,970 | +0.44(+1.30%) |
Jul 28, 2022 | 33.94 | 34.55 | 33.86 | 34.17 | 4,504,856 | +0.32(+0.95%) |
Jul 27, 2022 | 32.97 | 34.38 | 32.77 | 33.85 | 6,587,495 | +0.95(+2.89%) |
Jul 26, 2022 | 31.65 | 32.98 | 31.34 | 32.90 | 8,144,516 | +0.42(+1.30%) |
Jul 25, 2022 | 32.49 | 32.87 | 32.07 | 32.48 | 9,733,195 | +0.11(+0.35%) |
Jul 22, 2022 | 32.81 | 32.88 | 32.06 | 32.37 | 4,758,674 | -0.45(-1.38%) |
Jul 21, 2022 | 32.33 | 32.82 | 32.25 | 32.82 | 4,116,191 | +0.41(+1.25%) |
Jul 20, 2022 | 32.07 | 32.46 | 31.99 | 32.41 | 3,339,134 | +0.22(+0.67%) |
Jul 19, 2022 | 31.29 | 32.24 | 31.25 | 32.20 | 4,971,079 | +1.34(+4.33%) |
Jul 18, 2022 | 31.46 | 31.79 | 30.74 | 30.86 | 5,092,735 | -0.41(-1.30%) |
Jul 15, 2022 | 30.59 | 31.35 | 30.37 | 31.26 | 4,382,193 | +1.14(+3.78%) |
Jul 14, 2022 | 29.92 | 30.18 | 29.51 | 30.13 | 5,570,379 | -0.24(-0.78%) |
Jul 13, 2022 | 29.91 | 30.53 | 29.85 | 30.36 | 2,993,556 | -0.11(-0.37%) |
Jul 12, 2022 | 30.53 | 31.17 | 30.32 | 30.47 | 3,035,302 | -0.08(-0.28%) |
Jul 11, 2022 | 30.45 | 30.74 | 30.29 | 30.56 | 3,390,215 | -0.15(-0.49%) |
Jul 08, 2022 | 30.72 | 30.90 | 30.34 | 30.71 | 2,797,249 | -0.05(-0.15%) |
Jul 07, 2022 | 30.29 | 30.93 | 30.27 | 30.76 | 4,423,739 | +0.71(+2.35%) |
Jul 06, 2022 | 29.84 | 30.31 | 29.67 | 30.05 | 3,508,363 | +0.24(+0.82%) |
Jul 05, 2022 | 29.15 | 29.83 | 28.84 | 29.81 | 4,055,804 | -0.24(-0.81%) |