Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.53 | 28.66 | 28.01 | 28.06 | 8,956,429 | -0.33(-1.17%) |
Sep 29, 2022 | 28.17 | 28.50 | 28.16 | 28.39 | 5,034,272 | -0.16(-0.56%) |
Sep 28, 2022 | 28.23 | 28.57 | 28.07 | 28.55 | 5,287,503 | +0.91(+3.29%) |
Sep 27, 2022 | 28.10 | 28.17 | 27.64 | 27.64 | 5,294,630 | -0.71(-2.50%) |
Sep 26, 2022 | 28.79 | 28.79 | 28.22 | 28.35 | 6,003,501 | -0.57(-1.96%) |
Sep 23, 2022 | 28.79 | 29.07 | 28.61 | 28.92 | 9,781,163 | +0.15(+0.53%) |
Sep 22, 2022 | 28.93 | 28.96 | 28.65 | 28.77 | 8,345,873 | -0.75(-2.53%) |
Sep 21, 2022 | 29.18 | 29.51 | 28.98 | 29.51 | 4,172,805 | +0.45(+1.56%) |
Sep 20, 2022 | 28.92 | 29.20 | 28.85 | 29.06 | 3,705,201 | -0.27(-0.94%) |
Sep 19, 2022 | 29.23 | 29.46 | 29.21 | 29.33 | 2,774,349 | +0.04(+0.13%) |
Sep 16, 2022 | 29.27 | 29.51 | 29.21 | 29.30 | 5,404,997 | -0.19(-0.64%) |
Sep 15, 2022 | 29.48 | 29.57 | 29.41 | 29.49 | 2,894,834 | -0.06(-0.19%) |
Sep 14, 2022 | 29.39 | 29.60 | 29.34 | 29.54 | 3,030,140 | +0.08(+0.26%) |
Sep 13, 2022 | 29.20 | 29.49 | 29.14 | 29.47 | 3,313,406 | +0.03(+0.10%) |
Sep 12, 2022 | 29.74 | 29.81 | 29.32 | 29.44 | 9,404,139 | -0.22(-0.73%) |
Sep 09, 2022 | 29.68 | 29.79 | 29.51 | 29.66 | 1,575,594 | +0.06(+0.19%) |
Sep 08, 2022 | 29.82 | 29.97 | 29.60 | 29.60 | 6,577,384 | -0.28(-0.95%) |
Sep 07, 2022 | 29.66 | 29.95 | 29.64 | 29.88 | 6,343,278 | +0.46(+1.58%) |
Sep 06, 2022 | 29.80 | 29.81 | 29.42 | 29.42 | 3,635,923 | -0.72(-2.39%) |
Sep 02, 2022 | 30.01 | 30.21 | 29.95 | 30.14 | 4,962,070 | +0.17(+0.57%) |
Sep 01, 2022 | 30.04 | 30.12 | 29.81 | 29.97 | 3,517,000 | -0.52(-1.71%) |
Aug 31, 2022 | 30.69 | 30.84 | 30.40 | 30.49 | 6,650,225 | -0.26(-0.83%) |
Aug 30, 2022 | 30.66 | 30.90 | 30.57 | 30.74 | 3,112,042 | +0.06(+0.18%) |
Aug 29, 2022 | 30.77 | 30.79 | 30.57 | 30.69 | 1,315,893 | -0.26(-0.85%) |
Aug 26, 2022 | 30.64 | 31.06 | 30.57 | 30.95 | 4,220,108 | +0.19(+0.61%) |
Aug 25, 2022 | 30.40 | 30.82 | 28.77 | 30.76 | 29,899,406 | +0.41(+1.34%) |
Aug 24, 2022 | 30.43 | 30.51 | 30.26 | 30.36 | 5,671,037 | -0.22(-0.71%) |
Aug 23, 2022 | 30.60 | 30.93 | 30.49 | 30.57 | 2,567,951 | -0.14(-0.46%) |
Aug 22, 2022 | 30.81 | 30.83 | 30.61 | 30.72 | 2,192,034 | -0.12(-0.40%) |
Aug 19, 2022 | 30.90 | 30.93 | 30.77 | 30.84 | 6,454,229 | -0.49(-1.57%) |
Aug 18, 2022 | 31.34 | 31.51 | 31.26 | 31.33 | 3,194,519 | +0.08(+0.24%) |
Aug 17, 2022 | 31.37 | 31.37 | 31.17 | 31.25 | 2,448,816 | -0.36(-1.14%) |
Aug 16, 2022 | 31.42 | 31.61 | 31.17 | 31.61 | 1,552,095 | +0.11(+0.36%) |
Aug 15, 2022 | 31.69 | 31.78 | 31.48 | 31.50 | 1,621,280 | +0.02(+0.06%) |
Aug 12, 2022 | 31.37 | 31.48 | 31.20 | 31.48 | 1,738,139 | +0.30(+0.97%) |
Aug 11, 2022 | 31.78 | 31.82 | 31.10 | 31.18 | 10,859,920 | -0.66(-2.08%) |
Aug 10, 2022 | 32.00 | 32.29 | 31.76 | 31.84 | 8,073,235 | -0.19(-0.59%) |
Aug 09, 2022 | 32.00 | 32.14 | 31.94 | 32.03 | 4,558,197 | -0.10(-0.32%) |
Aug 08, 2022 | 31.98 | 32.19 | 31.97 | 32.13 | 2,521,169 | +0.43(+1.34%) |
Aug 05, 2022 | 31.82 | 31.85 | 31.56 | 31.71 | 3,949,450 | -0.72(-2.21%) |
Aug 04, 2022 | 32.33 | 32.49 | 32.25 | 32.43 | 9,130,881 | -0.01(-0.03%) |
Aug 03, 2022 | 31.86 | 32.45 | 31.65 | 32.44 | 6,915,771 | +0.46(+1.45%) |
Aug 02, 2022 | 32.65 | 32.79 | 31.91 | 31.97 | 7,212,147 | -0.63(-1.94%) |
Aug 01, 2022 | 32.18 | 32.64 | 32.14 | 32.61 | 3,049,814 | +0.68(+2.13%) |
Jul 29, 2022 | 31.98 | 32.37 | 31.88 | 31.93 | 6,426,702 | -0.07(-0.21%) |
Jul 28, 2022 | 32.06 | 32.27 | 31.88 | 31.99 | 3,310,873 | +0.25(+0.77%) |
Jul 27, 2022 | 32.02 | 32.13 | 31.70 | 31.75 | 4,372,820 | -0.13(-0.41%) |
Jul 26, 2022 | 32.21 | 32.31 | 31.85 | 31.88 | 3,881,532 | +0.07(+0.21%) |
Jul 25, 2022 | 31.68 | 31.88 | 31.62 | 31.81 | 9,359,012 | -0.34(-1.06%) |
Jul 22, 2022 | 32.08 | 32.32 | 31.98 | 32.15 | 8,799,679 | +0.53(+1.67%) |
Jul 21, 2022 | 31.27 | 31.65 | 31.23 | 31.63 | 6,962,068 | +0.49(+1.57%) |
Jul 20, 2022 | 31.35 | 31.37 | 30.98 | 31.14 | 7,793,672 | +0.09(+0.30%) |
Jul 19, 2022 | 31.21 | 31.25 | 30.89 | 31.04 | 4,417,532 | -0.17(-0.54%) |
Jul 18, 2022 | 31.28 | 31.30 | 31.01 | 31.21 | 1,775,731 | -0.31(-0.99%) |
Jul 15, 2022 | 31.43 | 31.69 | 31.38 | 31.52 | 5,641,664 | +0.20(+0.63%) |
Jul 14, 2022 | 31.24 | 31.49 | 31.08 | 31.32 | 7,444,667 | -0.25(-0.81%) |
Jul 13, 2022 | 30.92 | 31.63 | 30.82 | 31.58 | 14,233,899 | +0.34(+1.09%) |
Jul 12, 2022 | 31.39 | 31.55 | 31.23 | 31.24 | 3,966,135 | +0.15(+0.49%) |
Jul 11, 2022 | 30.92 | 31.17 | 30.90 | 31.09 | 4,825,686 | +0.50(+1.63%) |
Jul 08, 2022 | 30.83 | 30.83 | 30.48 | 30.59 | 4,537,249 | -0.35(-1.13%) |
Jul 07, 2022 | 31.25 | 31.26 | 30.86 | 30.94 | 3,343,369 | -0.24(-0.76%) |
Jul 06, 2022 | 31.83 | 31.84 | 31.16 | 31.17 | 7,084,426 | -0.48(-1.52%) |
Jul 05, 2022 | 31.73 | 31.90 | 31.51 | 31.65 | 4,076,756 | +0.20(+0.63%) |