Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.57 | 30.21 | 29.21 | 29.27 | 4,701,380 | -0.36(-1.22%) |
Sep 29, 2022 | 29.60 | 29.78 | 28.93 | 29.63 | 4,964,849 | -0.57(-1.90%) |
Sep 28, 2022 | 29.73 | 30.28 | 29.65 | 30.20 | 6,275,328 | +0.75(+2.54%) |
Sep 27, 2022 | 29.77 | 30.07 | 29.16 | 29.45 | 5,957,559 | +0.12(+0.41%) |
Sep 26, 2022 | 30.24 | 30.33 | 28.74 | 29.33 | 9,166,645 | -1.23(-4.02%) |
Sep 23, 2022 | 30.65 | 30.84 | 30.00 | 30.56 | 3,802,194 | -0.66(-2.10%) |
Sep 22, 2022 | 31.67 | 31.76 | 30.97 | 31.21 | 3,705,934 | -0.42(-1.31%) |
Sep 21, 2022 | 32.27 | 32.77 | 31.61 | 31.63 | 3,210,523 | -0.53(-1.64%) |
Sep 20, 2022 | 33.04 | 33.20 | 31.79 | 32.16 | 4,563,941 | -1.56(-4.63%) |
Sep 19, 2022 | 32.63 | 33.74 | 32.59 | 33.72 | 5,761,676 | +1.19(+3.66%) |
Sep 16, 2022 | 34.27 | 34.27 | 32.08 | 32.52 | 13,483,237 | -4.11(-11.21%) |
Sep 15, 2022 | 36.70 | 37.09 | 36.49 | 36.63 | 2,494,801 | +0.00(+0.00%) |
Sep 14, 2022 | 37.26 | 37.45 | 36.34 | 36.63 | 2,960,643 | -0.75(-2.00%) |
Sep 13, 2022 | 38.23 | 38.31 | 37.29 | 37.38 | 2,320,762 | -1.55(-3.98%) |
Sep 12, 2022 | 38.77 | 39.41 | 38.63 | 38.93 | 1,797,097 | +0.42(+1.08%) |
Sep 09, 2022 | 38.69 | 38.77 | 38.30 | 38.52 | 1,774,930 | +0.14(+0.36%) |
Sep 08, 2022 | 37.58 | 38.43 | 37.19 | 38.38 | 2,560,665 | +0.47(+1.24%) |
Sep 07, 2022 | 37.28 | 37.95 | 37.09 | 37.91 | 2,488,633 | +0.67(+1.81%) |
Sep 06, 2022 | 37.87 | 37.91 | 37.05 | 37.23 | 2,753,015 | -0.55(-1.47%) |
Sep 02, 2022 | 38.61 | 38.75 | 37.69 | 37.79 | 2,261,215 | -0.35(-0.92%) |
Sep 01, 2022 | 38.34 | 38.47 | 37.85 | 38.14 | 2,240,973 | -0.29(-0.74%) |
Aug 31, 2022 | 38.99 | 39.28 | 38.39 | 38.42 | 3,165,632 | -0.44(-1.14%) |
Aug 30, 2022 | 38.96 | 39.16 | 38.32 | 38.87 | 2,299,063 | -0.05(-0.12%) |
Aug 29, 2022 | 39.11 | 39.24 | 38.79 | 38.91 | 2,090,228 | -0.43(-1.10%) |
Aug 26, 2022 | 40.63 | 40.70 | 39.33 | 39.35 | 1,767,210 | -1.15(-2.85%) |
Aug 25, 2022 | 39.58 | 40.51 | 39.52 | 40.50 | 1,723,823 | +1.16(+2.96%) |
Aug 24, 2022 | 39.34 | 39.58 | 39.11 | 39.34 | 1,960,477 | -0.16(-0.40%) |
Aug 23, 2022 | 39.32 | 39.76 | 39.14 | 39.50 | 1,466,334 | +0.26(+0.66%) |
Aug 22, 2022 | 39.60 | 39.68 | 38.97 | 39.24 | 2,929,767 | -1.01(-2.50%) |
Aug 19, 2022 | 40.58 | 40.60 | 40.07 | 40.24 | 6,171,957 | -0.51(-1.25%) |
Aug 18, 2022 | 40.75 | 40.85 | 40.39 | 40.75 | 1,871,076 | -0.24(-0.59%) |
Aug 17, 2022 | 41.09 | 41.39 | 40.93 | 40.99 | 2,333,356 | -0.54(-1.29%) |
Aug 16, 2022 | 40.97 | 41.71 | 40.84 | 41.53 | 2,617,244 | +0.45(+1.10%) |
Aug 15, 2022 | 40.82 | 41.12 | 40.54 | 41.07 | 2,339,000 | -0.02(-0.05%) |
Aug 12, 2022 | 40.42 | 41.20 | 40.27 | 41.09 | 3,058,633 | +1.08(+2.71%) |
Aug 11, 2022 | 39.96 | 40.32 | 39.84 | 40.01 | 2,366,742 | +0.36(+0.90%) |
Aug 10, 2022 | 39.48 | 39.99 | 39.44 | 39.65 | 2,256,549 | +0.82(+2.12%) |
Aug 09, 2022 | 38.93 | 39.05 | 38.61 | 38.83 | 2,173,506 | +0.03(+0.07%) |
Aug 08, 2022 | 38.62 | 39.09 | 38.55 | 38.80 | 2,480,936 | +0.63(+1.65%) |
Aug 05, 2022 | 38.02 | 38.48 | 37.84 | 38.17 | 2,061,153 | -0.07(-0.19%) |
Aug 04, 2022 | 38.78 | 38.97 | 38.21 | 38.25 | 2,844,719 | -0.68(-1.74%) |
Aug 03, 2022 | 39.02 | 39.16 | 38.44 | 38.92 | 2,887,063 | +0.25(+0.64%) |
Aug 02, 2022 | 38.97 | 39.10 | 38.37 | 38.68 | 2,749,165 | -0.44(-1.12%) |
Aug 01, 2022 | 38.86 | 39.39 | 38.69 | 39.11 | 3,184,925 | +0.05(+0.12%) |
Jul 29, 2022 | 39.49 | 39.61 | 38.70 | 39.07 | 5,145,501 | -0.23(-0.58%) |
Jul 28, 2022 | 39.72 | 40.26 | 38.57 | 39.30 | 5,648,206 | +0.37(+0.94%) |
Jul 27, 2022 | 38.26 | 39.15 | 38.10 | 38.93 | 5,559,178 | +0.77(+2.01%) |
Jul 26, 2022 | 39.35 | 39.41 | 37.63 | 38.16 | 4,890,715 | -1.53(-3.87%) |
Jul 25, 2022 | 39.53 | 39.89 | 39.13 | 39.70 | 2,055,169 | +0.25(+0.63%) |
Jul 22, 2022 | 39.63 | 39.79 | 39.22 | 39.45 | 1,743,797 | -0.07(-0.18%) |
Jul 21, 2022 | 39.11 | 39.56 | 38.96 | 39.53 | 1,985,094 | +0.30(+0.77%) |
Jul 20, 2022 | 38.73 | 39.32 | 38.68 | 39.22 | 2,110,298 | +0.30(+0.77%) |
Jul 19, 2022 | 38.37 | 39.10 | 38.31 | 38.92 | 2,068,370 | +1.09(+2.87%) |
Jul 18, 2022 | 38.45 | 38.66 | 37.65 | 37.84 | 2,525,738 | -0.46(-1.19%) |
Jul 15, 2022 | 38.67 | 38.77 | 38.13 | 38.29 | 2,420,552 | +0.13(+0.34%) |
Jul 14, 2022 | 37.72 | 38.30 | 37.62 | 38.16 | 2,314,292 | -0.33(-0.85%) |
Jul 13, 2022 | 38.55 | 38.81 | 38.21 | 38.49 | 2,293,081 | -0.58(-1.47%) |
Jul 12, 2022 | 38.48 | 39.53 | 38.37 | 39.07 | 2,812,801 | +0.49(+1.28%) |
Jul 11, 2022 | 38.52 | 38.92 | 38.25 | 38.58 | 2,224,207 | -0.44(-1.12%) |
Jul 08, 2022 | 39.51 | 39.56 | 38.97 | 39.01 | 2,566,074 | -0.32(-0.81%) |
Jul 07, 2022 | 38.68 | 39.63 | 38.68 | 39.33 | 2,872,558 | +1.09(+2.84%) |
Jul 06, 2022 | 38.15 | 38.68 | 37.60 | 38.25 | 3,249,326 | +0.24(+0.62%) |
Jul 05, 2022 | 37.77 | 38.03 | 36.73 | 38.01 | 3,823,512 | -0.34(-0.88%) |