Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.18 | 29.55 | 28.01 | 29.09 | 9,441,961 | +0.84(+2.97%) |
Sep 29, 2022 | 27.67 | 28.29 | 27.22 | 28.25 | 7,878,299 | +0.25(+0.88%) |
Sep 28, 2022 | 26.55 | 28.03 | 26.49 | 28.01 | 15,065,311 | +2.04(+7.87%) |
Sep 27, 2022 | 26.26 | 26.73 | 25.88 | 25.96 | 9,579,012 | +0.16(+0.61%) |
Sep 26, 2022 | 26.61 | 26.91 | 25.48 | 25.81 | 13,969,258 | -0.87(-3.26%) |
Sep 23, 2022 | 27.59 | 27.66 | 26.43 | 26.67 | 14,229,588 | -1.85(-6.48%) |
Sep 22, 2022 | 28.99 | 29.44 | 28.40 | 28.52 | 5,853,876 | -0.35(-1.20%) |
Sep 21, 2022 | 29.00 | 29.90 | 28.32 | 28.87 | 9,612,709 | +0.14(+0.48%) |
Sep 20, 2022 | 29.05 | 29.13 | 28.45 | 28.73 | 7,470,033 | -0.94(-3.16%) |
Sep 19, 2022 | 28.41 | 29.67 | 28.28 | 29.67 | 8,219,598 | +0.74(+2.56%) |
Sep 16, 2022 | 28.43 | 29.51 | 28.11 | 28.93 | 8,314,043 | -0.03(-0.10%) |
Sep 15, 2022 | 29.64 | 30.09 | 28.73 | 28.96 | 11,834,504 | -1.04(-3.46%) |
Sep 14, 2022 | 30.04 | 30.50 | 29.94 | 29.99 | 5,685,249 | +0.12(+0.40%) |
Sep 13, 2022 | 30.21 | 30.97 | 29.86 | 29.87 | 10,214,943 | -1.50(-4.78%) |
Sep 12, 2022 | 31.39 | 31.80 | 31.10 | 31.38 | 7,665,629 | +0.62(+2.02%) |
Sep 09, 2022 | 29.93 | 30.75 | 29.92 | 30.75 | 8,068,694 | +1.20(+4.04%) |
Sep 08, 2022 | 29.30 | 29.69 | 28.95 | 29.56 | 6,820,398 | -0.04(-0.13%) |
Sep 07, 2022 | 28.28 | 29.74 | 28.02 | 29.60 | 9,928,253 | +1.33(+4.72%) |
Sep 06, 2022 | 28.95 | 29.46 | 28.26 | 28.26 | 7,694,765 | -0.66(-2.29%) |
Sep 02, 2022 | 28.48 | 29.39 | 28.11 | 28.93 | 10,836,541 | +1.09(+3.90%) |
Sep 01, 2022 | 28.50 | 28.53 | 27.73 | 27.84 | 13,608,229 | -1.40(-4.80%) |
Aug 31, 2022 | 29.15 | 29.68 | 29.00 | 29.24 | 7,663,507 | +0.03(+0.10%) |
Aug 30, 2022 | 30.02 | 30.07 | 29.05 | 29.21 | 7,790,014 | -0.95(-3.14%) |
Aug 29, 2022 | 30.37 | 30.96 | 30.01 | 30.16 | 6,506,850 | -0.40(-1.29%) |
Aug 26, 2022 | 31.97 | 32.18 | 30.32 | 30.56 | 10,975,272 | -1.65(-5.12%) |
Aug 25, 2022 | 32.25 | 32.34 | 31.78 | 32.20 | 3,086,691 | +0.21(+0.65%) |
Aug 24, 2022 | 31.23 | 32.00 | 31.00 | 32.00 | 4,516,545 | +0.55(+1.76%) |
Aug 23, 2022 | 30.79 | 32.13 | 30.77 | 31.44 | 7,556,216 | +0.64(+2.08%) |
Aug 22, 2022 | 30.53 | 30.93 | 30.29 | 30.80 | 5,735,823 | -0.14(-0.45%) |
Aug 19, 2022 | 31.59 | 31.63 | 30.89 | 30.94 | 5,958,115 | -0.98(-3.06%) |
Aug 18, 2022 | 31.82 | 32.10 | 31.49 | 31.92 | 3,480,762 | +0.24(+0.75%) |
Aug 17, 2022 | 32.82 | 32.89 | 31.59 | 31.68 | 10,510,644 | -1.50(-4.52%) |
Aug 16, 2022 | 33.00 | 33.30 | 32.80 | 33.18 | 5,937,184 | -0.09(-0.27%) |
Aug 15, 2022 | 33.16 | 33.36 | 32.74 | 33.27 | 6,982,673 | -0.83(-2.43%) |
Aug 12, 2022 | 33.55 | 34.21 | 33.39 | 34.10 | 6,060,391 | +0.87(+2.61%) |
Aug 11, 2022 | 34.10 | 34.29 | 33.19 | 33.23 | 6,478,670 | -0.73(-2.15%) |
Aug 10, 2022 | 34.27 | 34.82 | 33.72 | 33.96 | 6,616,775 | +0.04(+0.12%) |
Aug 09, 2022 | 34.39 | 34.47 | 33.46 | 33.92 | 5,737,901 | -0.37(-1.07%) |
Aug 08, 2022 | 33.84 | 34.57 | 33.81 | 34.29 | 6,820,249 | +0.97(+2.90%) |
Aug 05, 2022 | 32.58 | 33.35 | 32.17 | 33.32 | 7,870,444 | -0.32(-0.94%) |
Aug 04, 2022 | 32.46 | 34.01 | 32.20 | 33.64 | 10,103,042 | +1.56(+4.86%) |
Aug 03, 2022 | 32.96 | 32.99 | 31.80 | 32.08 | 8,224,988 | -0.56(-1.72%) |
Aug 02, 2022 | 33.21 | 33.92 | 32.61 | 32.64 | 7,106,208 | -0.44(-1.34%) |
Aug 01, 2022 | 33.18 | 33.41 | 32.75 | 33.08 | 5,184,939 | -0.12(-0.36%) |
Jul 29, 2022 | 32.97 | 33.33 | 32.12 | 33.20 | 10,782,336 | +0.51(+1.57%) |
Jul 28, 2022 | 32.52 | 33.13 | 32.05 | 32.69 | 11,920,570 | +1.08(+3.41%) |
Jul 27, 2022 | 30.63 | 31.83 | 30.20 | 31.61 | 10,555,021 | +1.12(+3.66%) |
Jul 26, 2022 | 30.14 | 30.69 | 30.04 | 30.50 | 4,836,290 | +0.37(+1.21%) |
Jul 25, 2022 | 30.46 | 30.59 | 29.68 | 30.13 | 7,876,040 | -0.27(-0.88%) |
Jul 22, 2022 | 31.02 | 31.99 | 30.35 | 30.40 | 8,232,545 | -0.43(-1.41%) |
Jul 21, 2022 | 30.14 | 30.90 | 29.82 | 30.83 | 7,960,625 | +0.91(+3.04%) |
Jul 20, 2022 | 30.74 | 31.04 | 29.90 | 29.92 | 6,696,184 | -0.78(-2.54%) |
Jul 19, 2022 | 30.48 | 31.10 | 30.24 | 30.70 | 6,947,522 | +0.70(+2.34%) |
Jul 18, 2022 | 30.22 | 30.71 | 29.99 | 30.00 | 6,909,610 | +0.34(+1.13%) |
Jul 15, 2022 | 29.92 | 30.02 | 28.93 | 29.67 | 6,776,752 | +0.02(+0.07%) |
Jul 14, 2022 | 29.54 | 29.81 | 28.52 | 29.65 | 12,863,939 | -1.23(-4.00%) |
Jul 13, 2022 | 29.67 | 31.37 | 29.58 | 30.88 | 10,817,548 | +1.05(+3.51%) |
Jul 12, 2022 | 30.26 | 30.65 | 29.57 | 29.83 | 8,587,844 | -0.42(-1.40%) |
Jul 11, 2022 | 30.40 | 31.02 | 30.19 | 30.26 | 8,574,854 | -0.56(-1.83%) |
Jul 08, 2022 | 30.99 | 31.41 | 30.35 | 30.82 | 5,920,472 | -0.16(-0.51%) |
Jul 07, 2022 | 30.59 | 31.49 | 30.46 | 30.98 | 6,455,740 | +0.69(+2.28%) |
Jul 06, 2022 | 30.61 | 30.90 | 29.45 | 30.29 | 8,346,895 | -0.40(-1.29%) |
Jul 05, 2022 | 32.06 | 32.16 | 30.11 | 30.68 | 12,030,331 | -1.96(-5.99%) |