Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.02 | 28.25 | 27.58 | 27.61 | 4,699,876 | -0.45(-1.59%) |
Sep 29, 2022 | 28.48 | 28.48 | 27.79 | 28.06 | 5,161,198 | -0.58(-2.03%) |
Sep 28, 2022 | 28.01 | 28.72 | 27.78 | 28.64 | 5,948,561 | +0.72(+2.59%) |
Sep 27, 2022 | 27.96 | 28.27 | 27.73 | 27.92 | 5,601,636 | +0.22(+0.81%) |
Sep 26, 2022 | 28.12 | 28.33 | 27.49 | 27.70 | 8,592,902 | -0.61(-2.16%) |
Sep 23, 2022 | 29.27 | 29.33 | 28.24 | 28.31 | 8,619,183 | -1.52(-5.09%) |
Sep 22, 2022 | 30.11 | 30.19 | 29.74 | 29.82 | 3,221,646 | -0.05(-0.17%) |
Sep 21, 2022 | 30.51 | 30.56 | 29.88 | 29.88 | 3,487,984 | -0.42(-1.40%) |
Sep 20, 2022 | 30.55 | 30.61 | 30.02 | 30.30 | 3,516,566 | -0.48(-1.55%) |
Sep 19, 2022 | 30.05 | 30.78 | 29.99 | 30.78 | 2,975,806 | +0.27(+0.88%) |
Sep 16, 2022 | 30.82 | 30.84 | 30.27 | 30.51 | 4,074,724 | -0.65(-2.10%) |
Sep 15, 2022 | 31.22 | 31.36 | 31.00 | 31.16 | 3,742,810 | -0.25(-0.78%) |
Sep 14, 2022 | 31.34 | 31.84 | 31.27 | 31.41 | 3,596,169 | +0.16(+0.52%) |
Sep 13, 2022 | 31.54 | 31.69 | 31.10 | 31.25 | 3,960,381 | -0.71(-2.21%) |
Sep 12, 2022 | 31.47 | 32.03 | 31.47 | 31.95 | 3,902,519 | +0.83(+2.65%) |
Sep 09, 2022 | 31.01 | 31.19 | 30.90 | 31.13 | 2,844,069 | +0.51(+1.68%) |
Sep 08, 2022 | 30.55 | 30.66 | 30.23 | 30.61 | 3,697,092 | -0.04(-0.12%) |
Sep 07, 2022 | 30.03 | 30.67 | 29.95 | 30.65 | 2,845,693 | +0.26(+0.86%) |
Sep 06, 2022 | 30.85 | 30.99 | 30.34 | 30.39 | 3,894,383 | -0.38(-1.23%) |
Sep 02, 2022 | 30.90 | 31.14 | 30.59 | 30.77 | 5,913,238 | +0.25(+0.80%) |
Sep 01, 2022 | 30.52 | 30.59 | 30.22 | 30.52 | 6,068,750 | -0.16(-0.51%) |
Aug 31, 2022 | 31.42 | 31.43 | 30.68 | 30.68 | 7,304,809 | -1.06(-3.33%) |
Aug 30, 2022 | 32.58 | 32.58 | 31.71 | 31.74 | 3,926,784 | -0.96(-2.94%) |
Aug 29, 2022 | 32.42 | 32.82 | 32.30 | 32.70 | 2,861,207 | +0.27(+0.83%) |
Aug 26, 2022 | 33.13 | 33.16 | 32.39 | 32.43 | 3,329,424 | -0.60(-1.83%) |
Aug 25, 2022 | 32.97 | 33.05 | 32.77 | 33.03 | 2,701,871 | +0.20(+0.61%) |
Aug 24, 2022 | 32.47 | 32.91 | 32.47 | 32.83 | 3,001,707 | +0.29(+0.89%) |
Aug 23, 2022 | 32.21 | 32.60 | 32.06 | 32.54 | 3,135,760 | +0.56(+1.75%) |
Aug 22, 2022 | 32.06 | 32.13 | 31.83 | 31.98 | 2,979,144 | -0.23(-0.72%) |
Aug 19, 2022 | 32.18 | 32.27 | 31.96 | 32.21 | 2,263,958 | -0.04(-0.12%) |
Aug 18, 2022 | 32.08 | 32.35 | 31.98 | 32.25 | 3,885,500 | +0.39(+1.24%) |
Aug 17, 2022 | 32.00 | 32.00 | 31.76 | 31.86 | 3,024,626 | -0.29(-0.90%) |
Aug 16, 2022 | 31.83 | 32.19 | 31.77 | 32.15 | 3,998,119 | +0.35(+1.10%) |
Aug 15, 2022 | 31.77 | 31.92 | 31.57 | 31.80 | 3,948,410 | -0.59(-1.82%) |
Aug 12, 2022 | 32.44 | 32.50 | 32.19 | 32.38 | 8,267,001 | +0.56(+1.77%) |
Aug 11, 2022 | 31.77 | 32.04 | 31.69 | 31.82 | 8,739,898 | +0.29(+0.91%) |
Aug 10, 2022 | 31.45 | 31.69 | 31.30 | 31.53 | 3,467,604 | +0.33(+1.06%) |
Aug 09, 2022 | 31.35 | 31.50 | 31.12 | 31.20 | 3,305,288 | +0.01(+0.02%) |
Aug 08, 2022 | 30.97 | 31.29 | 30.93 | 31.20 | 3,151,802 | +0.46(+1.50%) |
Aug 05, 2022 | 30.69 | 30.81 | 30.47 | 30.74 | 5,213,981 | -0.34(-1.11%) |
Aug 04, 2022 | 31.64 | 31.69 | 31.03 | 31.08 | 4,142,316 | -0.65(-2.06%) |
Aug 03, 2022 | 31.76 | 31.81 | 31.47 | 31.74 | 3,167,902 | +0.12(+0.39%) |
Aug 02, 2022 | 32.15 | 32.20 | 31.59 | 31.61 | 4,575,362 | -0.39(-1.21%) |
Aug 01, 2022 | 31.96 | 32.07 | 31.55 | 32.00 | 3,225,988 | -0.29(-0.89%) |
Jul 29, 2022 | 32.30 | 32.49 | 31.99 | 32.29 | 3,921,643 | +0.16(+0.49%) |
Jul 28, 2022 | 32.27 | 32.27 | 31.73 | 32.13 | 3,936,513 | +0.08(+0.25%) |
Jul 27, 2022 | 31.62 | 32.18 | 31.48 | 32.05 | 4,232,420 | +0.56(+1.78%) |
Jul 26, 2022 | 31.63 | 31.79 | 31.37 | 31.49 | 4,029,582 | -0.14(-0.43%) |
Jul 25, 2022 | 31.05 | 31.64 | 30.99 | 31.63 | 3,624,606 | +0.79(+2.56%) |
Jul 22, 2022 | 30.99 | 31.17 | 30.68 | 30.84 | 2,531,592 | -0.04(-0.12%) |
Jul 21, 2022 | 30.52 | 30.89 | 30.46 | 30.87 | 3,295,984 | -0.09(-0.28%) |
Jul 20, 2022 | 30.99 | 31.03 | 30.68 | 30.96 | 3,062,643 | -0.05(-0.16%) |
Jul 19, 2022 | 30.70 | 31.08 | 30.66 | 31.01 | 4,159,489 | +0.50(+1.62%) |
Jul 18, 2022 | 30.31 | 30.75 | 30.27 | 30.51 | 3,993,029 | +0.63(+2.09%) |
Jul 15, 2022 | 29.92 | 30.03 | 29.63 | 29.89 | 3,433,603 | +0.35(+1.19%) |
Jul 14, 2022 | 29.23 | 29.57 | 28.77 | 29.54 | 5,507,634 | -0.39(-1.30%) |
Jul 13, 2022 | 29.76 | 30.12 | 29.66 | 29.92 | 5,232,234 | -0.07(-0.24%) |
Jul 12, 2022 | 29.92 | 30.15 | 29.78 | 30.00 | 3,049,136 | -0.26(-0.86%) |
Jul 11, 2022 | 30.03 | 30.32 | 29.86 | 30.26 | 3,258,968 | -0.06(-0.21%) |
Jul 08, 2022 | 30.28 | 30.51 | 30.01 | 30.32 | 3,046,441 | +0.14(+0.45%) |
Jul 07, 2022 | 30.10 | 30.29 | 29.92 | 30.18 | 4,038,689 | +0.52(+1.74%) |
Jul 06, 2022 | 29.50 | 29.87 | 29.05 | 29.67 | 4,746,102 | -0.11(-0.39%) |
Jul 05, 2022 | 30.18 | 30.20 | 29.03 | 29.78 | 5,777,797 | -0.88(-2.86%) |