Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.43 | 31.29 | 30.09 | 30.56 | 2,271,497 | -0.16(-0.51%) |
Sep 29, 2022 | 31.64 | 31.64 | 30.54 | 30.71 | 1,864,899 | -1.29(-4.04%) |
Sep 28, 2022 | 31.46 | 32.21 | 31.16 | 32.01 | 2,060,393 | +0.58(+1.84%) |
Sep 27, 2022 | 32.58 | 32.74 | 31.33 | 31.43 | 2,462,723 | -0.63(-1.96%) |
Sep 26, 2022 | 32.95 | 33.18 | 31.98 | 32.06 | 3,894,723 | -0.83(-2.53%) |
Sep 23, 2022 | 33.53 | 33.71 | 32.76 | 32.89 | 2,998,088 | -1.11(-3.26%) |
Sep 22, 2022 | 35.17 | 35.30 | 33.80 | 34.00 | 2,198,736 | -1.21(-3.45%) |
Sep 21, 2022 | 36.33 | 36.33 | 35.09 | 35.21 | 1,972,659 | -0.95(-2.63%) |
Sep 20, 2022 | 36.62 | 36.72 | 35.86 | 36.16 | 1,492,042 | -0.61(-1.65%) |
Sep 19, 2022 | 36.25 | 36.83 | 36.25 | 36.77 | 1,722,362 | +0.15(+0.40%) |
Sep 16, 2022 | 36.62 | 36.74 | 36.22 | 36.62 | 1,779,988 | -0.53(-1.42%) |
Sep 15, 2022 | 37.12 | 37.61 | 36.97 | 37.15 | 1,688,630 | -0.14(-0.37%) |
Sep 14, 2022 | 36.82 | 37.33 | 36.59 | 37.29 | 2,174,247 | +0.63(+1.71%) |
Sep 13, 2022 | 36.75 | 37.31 | 36.37 | 36.66 | 2,475,338 | -1.05(-2.78%) |
Sep 12, 2022 | 37.26 | 37.92 | 37.23 | 37.71 | 1,934,191 | +0.80(+2.18%) |
Sep 09, 2022 | 36.33 | 36.99 | 36.27 | 36.90 | 3,055,350 | +0.71(+1.98%) |
Sep 08, 2022 | 35.30 | 36.21 | 35.08 | 36.19 | 1,193,617 | +0.54(+1.51%) |
Sep 07, 2022 | 34.41 | 35.76 | 34.41 | 35.65 | 1,690,378 | +1.26(+3.67%) |
Sep 06, 2022 | 34.92 | 35.13 | 34.12 | 34.39 | 2,477,619 | -0.32(-0.93%) |
Sep 02, 2022 | 35.17 | 35.17 | 34.48 | 34.71 | 937,029 | +0.03(+0.08%) |
Sep 01, 2022 | 34.63 | 34.97 | 33.86 | 34.68 | 1,543,349 | -0.29(-0.84%) |
Aug 31, 2022 | 35.14 | 35.32 | 34.85 | 34.97 | 2,014,141 | +0.12(+0.34%) |
Aug 30, 2022 | 35.22 | 35.48 | 34.68 | 34.86 | 819,561 | -0.11(-0.31%) |
Aug 29, 2022 | 34.35 | 35.18 | 34.19 | 34.96 | 1,545,009 | +0.27(+0.79%) |
Aug 26, 2022 | 36.26 | 36.33 | 34.65 | 34.69 | 1,489,083 | -1.54(-4.24%) |
Aug 25, 2022 | 35.79 | 36.24 | 35.67 | 36.23 | 1,335,891 | +0.47(+1.31%) |
Aug 24, 2022 | 35.15 | 35.86 | 34.94 | 35.76 | 1,106,199 | +0.32(+0.91%) |
Aug 23, 2022 | 36.05 | 36.20 | 35.41 | 35.43 | 1,473,538 | -0.32(-0.90%) |
Aug 22, 2022 | 36.12 | 36.36 | 35.71 | 35.76 | 1,854,202 | -1.04(-2.82%) |
Aug 19, 2022 | 37.04 | 37.25 | 36.47 | 36.80 | 2,235,416 | -0.38(-1.03%) |
Aug 18, 2022 | 37.07 | 37.26 | 36.85 | 37.18 | 1,924,547 | +0.23(+0.61%) |
Aug 17, 2022 | 36.64 | 37.15 | 36.48 | 36.95 | 1,921,171 | -0.02(-0.05%) |
Aug 16, 2022 | 36.38 | 37.11 | 36.24 | 36.97 | 4,416,465 | +0.53(+1.45%) |
Aug 15, 2022 | 36.21 | 36.62 | 36.14 | 36.44 | 2,312,257 | +0.00(+0.00%) |
Aug 12, 2022 | 35.75 | 36.44 | 35.59 | 36.44 | 1,918,559 | +0.98(+2.75%) |
Aug 11, 2022 | 35.96 | 36.07 | 35.16 | 35.47 | 3,563,532 | -0.06(-0.16%) |
Aug 10, 2022 | 36.00 | 36.24 | 35.42 | 35.53 | 1,748,650 | +0.21(+0.61%) |
Aug 09, 2022 | 34.19 | 35.79 | 33.96 | 35.31 | 2,260,908 | +0.85(+2.47%) |
Aug 08, 2022 | 34.51 | 34.92 | 34.31 | 34.46 | 1,889,470 | +0.12(+0.34%) |
Aug 05, 2022 | 33.94 | 34.41 | 33.92 | 34.34 | 1,223,610 | +0.09(+0.26%) |
Aug 04, 2022 | 34.36 | 34.70 | 34.21 | 34.26 | 1,665,818 | -0.22(-0.65%) |
Aug 03, 2022 | 33.20 | 34.52 | 33.18 | 34.48 | 1,902,570 | +1.44(+4.34%) |
Aug 02, 2022 | 32.94 | 33.31 | 32.73 | 33.05 | 1,592,841 | +0.07(+0.21%) |
Aug 01, 2022 | 32.54 | 33.00 | 32.09 | 32.98 | 1,336,967 | +0.36(+1.11%) |
Jul 29, 2022 | 32.64 | 32.65 | 32.17 | 32.62 | 2,631,427 | +0.13(+0.39%) |
Jul 28, 2022 | 32.28 | 32.57 | 32.02 | 32.49 | 2,412,350 | +0.29(+0.91%) |
Jul 27, 2022 | 31.93 | 32.32 | 31.81 | 32.20 | 2,074,573 | +0.71(+2.26%) |
Jul 26, 2022 | 31.15 | 31.74 | 31.15 | 31.48 | 1,603,417 | +0.10(+0.31%) |
Jul 25, 2022 | 31.29 | 31.44 | 30.76 | 31.39 | 745,628 | +0.17(+0.53%) |
Jul 22, 2022 | 31.56 | 31.69 | 30.96 | 31.22 | 582,203 | -0.10(-0.31%) |
Jul 21, 2022 | 31.30 | 31.39 | 30.72 | 31.32 | 1,164,601 | -0.24(-0.77%) |
Jul 20, 2022 | 31.11 | 31.60 | 30.91 | 31.56 | 1,509,036 | +0.57(+1.83%) |
Jul 19, 2022 | 30.39 | 31.07 | 30.39 | 30.99 | 2,798,518 | +1.01(+3.35%) |
Jul 18, 2022 | 30.38 | 30.56 | 29.93 | 29.99 | 1,132,151 | +0.00(+0.00%) |
Jul 15, 2022 | 29.79 | 30.03 | 29.34 | 29.99 | 2,687,225 | +0.62(+2.13%) |
Jul 14, 2022 | 29.32 | 29.57 | 28.97 | 29.36 | 1,647,788 | -0.25(-0.86%) |
Jul 13, 2022 | 29.12 | 29.78 | 29.02 | 29.62 | 1,137,079 | -0.06(-0.20%) |
Jul 12, 2022 | 29.44 | 30.15 | 29.44 | 29.68 | 1,012,599 | +0.14(+0.46%) |
Jul 11, 2022 | 29.56 | 29.70 | 29.33 | 29.54 | 984,140 | -0.28(-0.95%) |
Jul 08, 2022 | 30.10 | 30.15 | 29.60 | 29.82 | 706,460 | -0.22(-0.75%) |
Jul 07, 2022 | 30.16 | 30.44 | 29.77 | 30.05 | 893,631 | +0.26(+0.89%) |
Jul 06, 2022 | 30.16 | 30.47 | 29.37 | 29.78 | 839,431 | -0.48(-1.58%) |
Jul 05, 2022 | 29.42 | 30.34 | 29.21 | 30.26 | 1,320,326 | +0.08(+0.26%) |