Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.25 | 29.88 | 28.89 | 28.94 | 4,753,602 | -0.36(-1.22%) |
Sep 29, 2022 | 29.27 | 29.46 | 28.62 | 29.30 | 5,019,997 | -0.57(-1.90%) |
Sep 28, 2022 | 29.40 | 29.95 | 29.33 | 29.87 | 6,345,033 | +0.74(+2.54%) |
Sep 27, 2022 | 29.45 | 29.74 | 28.83 | 29.13 | 6,023,734 | +0.12(+0.41%) |
Sep 26, 2022 | 29.90 | 29.99 | 28.42 | 29.01 | 9,268,467 | -1.21(-4.02%) |
Sep 23, 2022 | 30.31 | 30.50 | 29.67 | 30.22 | 3,844,428 | -0.65(-2.10%) |
Sep 22, 2022 | 31.32 | 31.41 | 30.63 | 30.87 | 3,747,098 | -0.41(-1.31%) |
Sep 21, 2022 | 31.91 | 32.41 | 31.26 | 31.28 | 3,246,185 | -0.52(-1.64%) |
Sep 20, 2022 | 32.68 | 32.84 | 31.44 | 31.80 | 4,614,636 | -1.54(-4.63%) |
Sep 19, 2022 | 32.27 | 33.37 | 32.23 | 33.35 | 5,825,676 | +1.18(+3.66%) |
Sep 16, 2022 | 33.89 | 33.89 | 31.73 | 32.17 | 13,633,006 | -4.06(-11.21%) |
Sep 15, 2022 | 36.29 | 36.68 | 36.08 | 36.23 | 2,522,512 | +0.00(+0.00%) |
Sep 14, 2022 | 36.85 | 37.03 | 35.94 | 36.23 | 2,993,529 | -0.74(-2.00%) |
Sep 13, 2022 | 37.81 | 37.89 | 36.88 | 36.97 | 2,346,540 | -1.53(-3.98%) |
Sep 12, 2022 | 38.35 | 38.97 | 38.21 | 38.50 | 1,817,058 | +0.41(+1.08%) |
Sep 09, 2022 | 38.27 | 38.34 | 37.88 | 38.09 | 1,794,646 | +0.14(+0.36%) |
Sep 08, 2022 | 37.17 | 38.01 | 36.78 | 37.96 | 2,589,108 | +0.47(+1.24%) |
Sep 07, 2022 | 36.87 | 37.53 | 36.68 | 37.49 | 2,516,276 | +0.67(+1.81%) |
Sep 06, 2022 | 37.45 | 37.49 | 36.64 | 36.82 | 2,783,595 | -0.55(-1.47%) |
Sep 02, 2022 | 38.18 | 38.33 | 37.28 | 37.37 | 2,286,333 | -0.35(-0.92%) |
Sep 01, 2022 | 37.92 | 38.05 | 37.44 | 37.72 | 2,265,865 | -0.28(-0.74%) |
Aug 31, 2022 | 38.56 | 38.85 | 37.97 | 38.00 | 3,200,795 | -0.44(-1.14%) |
Aug 30, 2022 | 38.53 | 38.73 | 37.90 | 38.44 | 2,324,600 | -0.05(-0.12%) |
Aug 29, 2022 | 38.68 | 38.80 | 38.37 | 38.49 | 2,113,446 | -0.43(-1.10%) |
Aug 26, 2022 | 40.18 | 40.25 | 38.90 | 38.92 | 1,786,839 | -1.14(-2.85%) |
Aug 25, 2022 | 39.14 | 40.07 | 39.09 | 40.06 | 1,742,971 | +1.15(+2.96%) |
Aug 24, 2022 | 38.91 | 39.14 | 38.68 | 38.91 | 1,982,253 | -0.16(-0.40%) |
Aug 23, 2022 | 38.89 | 39.32 | 38.71 | 39.06 | 1,482,621 | +0.26(+0.66%) |
Aug 22, 2022 | 39.16 | 39.24 | 38.54 | 38.81 | 2,962,310 | -1.00(-2.50%) |
Aug 19, 2022 | 40.14 | 40.16 | 39.63 | 39.80 | 6,240,514 | -0.50(-1.25%) |
Aug 18, 2022 | 40.30 | 40.40 | 39.95 | 40.30 | 1,891,860 | -0.24(-0.59%) |
Aug 17, 2022 | 40.64 | 40.94 | 40.48 | 40.54 | 2,359,274 | -0.53(-1.29%) |
Aug 16, 2022 | 40.52 | 41.25 | 40.39 | 41.07 | 2,646,316 | +0.45(+1.10%) |
Aug 15, 2022 | 40.37 | 40.67 | 40.10 | 40.62 | 2,364,981 | -0.02(-0.04%) |
Aug 12, 2022 | 39.97 | 40.75 | 39.83 | 40.64 | 3,092,608 | +1.07(+2.71%) |
Aug 11, 2022 | 39.53 | 39.88 | 39.40 | 39.57 | 2,393,031 | +0.35(+0.90%) |
Aug 10, 2022 | 39.05 | 39.55 | 39.01 | 39.22 | 2,281,614 | +0.81(+2.12%) |
Aug 09, 2022 | 38.50 | 38.62 | 38.19 | 38.40 | 2,197,649 | +0.03(+0.07%) |
Aug 08, 2022 | 38.20 | 38.66 | 38.12 | 38.38 | 2,508,494 | +0.62(+1.65%) |
Aug 05, 2022 | 37.60 | 38.06 | 37.43 | 37.75 | 2,084,047 | -0.07(-0.19%) |
Aug 04, 2022 | 38.35 | 38.54 | 37.80 | 37.83 | 2,876,318 | -0.67(-1.74%) |
Aug 03, 2022 | 38.59 | 38.73 | 38.02 | 38.50 | 2,919,132 | +0.24(+0.64%) |
Aug 02, 2022 | 38.54 | 38.67 | 37.95 | 38.25 | 2,779,703 | -0.43(-1.12%) |
Aug 01, 2022 | 38.43 | 38.96 | 38.26 | 38.68 | 3,220,302 | +0.05(+0.12%) |
Jul 29, 2022 | 39.06 | 39.18 | 38.27 | 38.64 | 5,202,657 | -0.23(-0.58%) |
Jul 28, 2022 | 39.28 | 39.81 | 38.14 | 38.87 | 5,710,945 | +0.36(+0.94%) |
Jul 27, 2022 | 37.84 | 38.72 | 37.68 | 38.50 | 5,620,928 | +0.76(+2.01%) |
Jul 26, 2022 | 38.92 | 38.97 | 37.22 | 37.75 | 4,945,040 | -1.52(-3.87%) |
Jul 25, 2022 | 39.09 | 39.45 | 38.70 | 39.26 | 2,077,997 | +0.24(+0.63%) |
Jul 22, 2022 | 39.19 | 39.35 | 38.79 | 39.02 | 1,763,167 | -0.07(-0.18%) |
Jul 21, 2022 | 38.68 | 39.12 | 38.53 | 39.09 | 2,007,144 | +0.30(+0.77%) |
Jul 20, 2022 | 38.31 | 38.89 | 38.25 | 38.79 | 2,133,739 | +0.30(+0.77%) |
Jul 19, 2022 | 37.95 | 38.67 | 37.89 | 38.50 | 2,091,345 | +1.08(+2.87%) |
Jul 18, 2022 | 38.03 | 38.23 | 37.24 | 37.42 | 2,553,794 | -0.45(-1.19%) |
Jul 15, 2022 | 38.24 | 38.34 | 37.71 | 37.87 | 2,447,439 | +0.13(+0.34%) |
Jul 14, 2022 | 37.30 | 37.88 | 37.20 | 37.75 | 2,339,999 | -0.33(-0.85%) |
Jul 13, 2022 | 38.12 | 38.39 | 37.79 | 38.07 | 2,318,552 | -0.57(-1.47%) |
Jul 12, 2022 | 38.05 | 39.10 | 37.95 | 38.64 | 2,844,045 | +0.49(+1.28%) |
Jul 11, 2022 | 38.10 | 38.50 | 37.83 | 38.15 | 2,248,913 | -0.43(-1.12%) |
Jul 08, 2022 | 39.07 | 39.13 | 38.54 | 38.59 | 2,594,577 | -0.32(-0.81%) |
Jul 07, 2022 | 38.25 | 39.20 | 38.25 | 38.90 | 2,904,466 | +1.08(+2.84%) |
Jul 06, 2022 | 37.73 | 38.25 | 37.19 | 37.83 | 3,285,418 | +0.23(+0.62%) |
Jul 05, 2022 | 37.36 | 37.61 | 36.33 | 37.59 | 3,865,982 | -0.33(-0.88%) |