Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.75 | 34.13 | 31.64 | 32.91 | 12,381,061 | +0.60(+1.86%) |
Sep 29, 2022 | 35.34 | 35.76 | 32.14 | 32.31 | 17,007,728 | -2.77(-7.90%) |
Sep 28, 2022 | 33.86 | 35.25 | 33.55 | 35.08 | 11,269,417 | +1.29(+3.82%) |
Sep 27, 2022 | 34.92 | 35.17 | 33.18 | 33.79 | 11,472,330 | -0.06(-0.18%) |
Sep 26, 2022 | 33.42 | 35.05 | 33.18 | 33.85 | 11,309,662 | +0.29(+0.86%) |
Sep 23, 2022 | 32.71 | 33.58 | 31.80 | 33.56 | 16,238,487 | +0.23(+0.69%) |
Sep 22, 2022 | 34.76 | 35.18 | 33.10 | 33.33 | 13,541,864 | -1.77(-5.04%) |
Sep 21, 2022 | 35.65 | 36.67 | 34.84 | 35.10 | 13,957,716 | -0.65(-1.82%) |
Sep 20, 2022 | 37.71 | 38.34 | 35.73 | 35.75 | 17,504,736 | -2.19(-5.77%) |
Sep 19, 2022 | 38.82 | 38.89 | 37.01 | 37.94 | 18,327,880 | -1.32(-3.36%) |
Sep 16, 2022 | 38.81 | 39.81 | 38.17 | 39.26 | 70,434,800 | -0.43(-1.08%) |
Sep 15, 2022 | 39.80 | 40.86 | 38.89 | 39.69 | 24,196,656 | -0.41(-1.02%) |
Sep 14, 2022 | 38.30 | 40.34 | 37.77 | 40.10 | 24,645,268 | +1.34(+3.46%) |
Sep 13, 2022 | 37.02 | 39.57 | 36.85 | 38.76 | 24,575,556 | +0.02(+0.05%) |
Sep 12, 2022 | 37.82 | 38.99 | 37.75 | 38.74 | 20,853,728 | +1.19(+3.17%) |
Sep 09, 2022 | 36.28 | 37.88 | 35.21 | 37.55 | 27,141,390 | +0.67(+1.82%) |
Sep 08, 2022 | 35.24 | 36.90 | 34.60 | 36.88 | 44,744,832 | +3.63(+10.92%) |
Sep 07, 2022 | 33.28 | 34.40 | 32.70 | 33.25 | 15,099,665 | +0.03(+0.09%) |
Sep 06, 2022 | 32.39 | 34.99 | 32.02 | 33.22 | 24,781,492 | +1.15(+3.59%) |
Sep 02, 2022 | 32.21 | 32.56 | 30.90 | 32.07 | 8,872,631 | +0.12(+0.38%) |
Sep 01, 2022 | 32.28 | 32.43 | 30.71 | 31.95 | 10,460,572 | -0.76(-2.32%) |
Aug 31, 2022 | 32.55 | 33.14 | 31.76 | 32.71 | 19,302,524 | +0.82(+2.57%) |
Aug 30, 2022 | 32.74 | 33.04 | 31.45 | 31.89 | 8,539,238 | -0.42(-1.30%) |
Aug 29, 2022 | 31.60 | 33.26 | 31.55 | 32.31 | 8,509,670 | +0.20(+0.62%) |
Aug 26, 2022 | 32.82 | 33.86 | 31.44 | 32.11 | 10,728,735 | -0.79(-2.40%) |
Aug 25, 2022 | 32.89 | 33.37 | 32.58 | 32.90 | 8,967,167 | +0.34(+1.04%) |
Aug 24, 2022 | 32.47 | 33.72 | 32.43 | 32.56 | 9,429,364 | +0.35(+1.09%) |
Aug 23, 2022 | 33.18 | 33.59 | 31.97 | 32.21 | 9,762,217 | -0.85(-2.57%) |
Aug 22, 2022 | 33.25 | 34.06 | 32.90 | 33.06 | 10,999,445 | -1.39(-4.03%) |
Aug 19, 2022 | 34.96 | 35.08 | 33.77 | 34.45 | 10,999,251 | -1.45(-4.04%) |
Aug 18, 2022 | 36.46 | 36.70 | 35.01 | 35.90 | 8,876,228 | -0.52(-1.43%) |
Aug 17, 2022 | 37.65 | 38.13 | 36.27 | 36.42 | 11,701,459 | -1.81(-4.73%) |
Aug 16, 2022 | 36.96 | 38.65 | 35.86 | 38.23 | 17,289,144 | +0.95(+2.55%) |
Aug 15, 2022 | 37.24 | 39.29 | 36.46 | 37.28 | 21,292,060 | -1.62(-4.16%) |
Aug 12, 2022 | 39.73 | 40.56 | 37.30 | 38.90 | 39,044,080 | -0.05(-0.13%) |
Aug 11, 2022 | 38.60 | 39.95 | 37.75 | 38.95 | 35,775,840 | +1.55(+4.14%) |
Aug 10, 2022 | 38.19 | 38.26 | 36.77 | 37.40 | 15,333,630 | +0.70(+1.91%) |
Aug 09, 2022 | 37.74 | 38.09 | 36.28 | 36.70 | 12,901,361 | -1.39(-3.65%) |
Aug 08, 2022 | 36.56 | 39.29 | 36.06 | 38.09 | 16,282,544 | +2.42(+6.78%) |
Aug 05, 2022 | 36.09 | 36.31 | 35.10 | 35.67 | 12,314,110 | -0.51(-1.41%) |
Aug 04, 2022 | 36.00 | 37.29 | 35.62 | 36.18 | 12,432,607 | -0.41(-1.12%) |
Aug 03, 2022 | 35.44 | 36.79 | 34.48 | 36.59 | 14,230,539 | +1.58(+4.51%) |
Aug 02, 2022 | 34.18 | 35.55 | 34.10 | 35.01 | 13,823,027 | +0.20(+0.57%) |
Aug 01, 2022 | 34.30 | 35.48 | 33.83 | 34.81 | 12,395,979 | +0.51(+1.49%) |
Jul 29, 2022 | 33.28 | 34.37 | 32.94 | 34.30 | 12,381,179 | +0.45(+1.34%) |
Jul 28, 2022 | 32.80 | 33.91 | 31.90 | 33.84 | 11,375,253 | +1.84(+5.73%) |
Jul 27, 2022 | 32.17 | 32.37 | 31.01 | 32.01 | 10,364,683 | +0.32(+1.01%) |
Jul 26, 2022 | 31.33 | 31.82 | 30.86 | 31.69 | 7,824,340 | -0.48(-1.49%) |
Jul 25, 2022 | 32.70 | 32.82 | 31.20 | 32.17 | 9,867,741 | -0.31(-0.95%) |
Jul 22, 2022 | 35.12 | 35.41 | 32.00 | 32.48 | 16,935,844 | -1.65(-4.83%) |
Jul 21, 2022 | 32.78 | 34.75 | 32.70 | 34.13 | 24,424,604 | +1.39(+4.25%) |
Jul 20, 2022 | 31.89 | 33.30 | 31.79 | 32.74 | 17,823,040 | +1.03(+3.23%) |
Jul 19, 2022 | 32.22 | 32.74 | 31.58 | 31.71 | 16,231,986 | -0.09(-0.27%) |
Jul 18, 2022 | 32.45 | 33.58 | 31.70 | 31.80 | 13,563,500 | +0.20(+0.63%) |
Jul 15, 2022 | 31.05 | 31.63 | 29.91 | 31.60 | 13,762,671 | +0.77(+2.50%) |
Jul 14, 2022 | 30.54 | 30.96 | 29.40 | 30.83 | 10,930,615 | +0.07(+0.23%) |
Jul 13, 2022 | 29.50 | 31.37 | 29.31 | 30.76 | 12,534,005 | +0.61(+2.02%) |
Jul 12, 2022 | 29.73 | 30.59 | 28.95 | 30.15 | 15,855,964 | +0.22(+0.74%) |
Jul 11, 2022 | 32.35 | 32.70 | 29.47 | 29.93 | 18,690,716 | -2.06(-6.44%) |
Jul 08, 2022 | 31.42 | 33.20 | 30.56 | 31.99 | 20,009,732 | +0.36(+1.14%) |
Jul 07, 2022 | 30.00 | 31.77 | 29.66 | 31.63 | 25,540,482 | +1.97(+6.64%) |
Jul 06, 2022 | 28.00 | 30.60 | 28.00 | 29.66 | 36,720,180 | +2.80(+10.42%) |
Jul 05, 2022 | 25.18 | 26.94 | 24.48 | 26.86 | 10,464,680 | +1.16(+4.51%) |