Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.50 | 29.97 | 29.31 | 29.34 | 4,141,983 | -0.31(-1.03%) |
Sep 29, 2022 | 29.79 | 29.81 | 29.20 | 29.64 | 3,136,764 | -0.44(-1.46%) |
Sep 28, 2022 | 29.33 | 30.19 | 29.24 | 30.08 | 4,183,122 | +0.78(+2.67%) |
Sep 27, 2022 | 29.57 | 29.78 | 29.16 | 29.30 | 5,266,665 | -0.01(-0.03%) |
Sep 26, 2022 | 29.70 | 29.94 | 29.14 | 29.31 | 3,627,810 | -0.54(-1.82%) |
Sep 23, 2022 | 30.41 | 30.41 | 29.62 | 29.85 | 5,774,746 | -1.03(-3.34%) |
Sep 22, 2022 | 31.30 | 31.42 | 30.86 | 30.88 | 2,197,776 | -0.36(-1.16%) |
Sep 21, 2022 | 31.87 | 32.03 | 31.24 | 31.25 | 4,164,907 | -0.54(-1.71%) |
Sep 20, 2022 | 32.03 | 32.08 | 31.59 | 31.79 | 2,754,808 | -0.61(-1.88%) |
Sep 19, 2022 | 31.57 | 32.40 | 31.54 | 32.40 | 1,379,313 | +0.39(+1.22%) |
Sep 16, 2022 | 32.08 | 32.11 | 31.80 | 32.01 | 3,732,087 | -0.40(-1.24%) |
Sep 15, 2022 | 32.62 | 32.95 | 32.35 | 32.41 | 2,914,071 | -0.44(-1.34%) |
Sep 14, 2022 | 32.70 | 33.06 | 32.67 | 32.85 | 3,107,292 | +0.17(+0.53%) |
Sep 13, 2022 | 33.08 | 33.29 | 32.60 | 32.68 | 4,938,778 | -1.07(-3.17%) |
Sep 12, 2022 | 33.68 | 33.86 | 33.52 | 33.74 | 2,563,982 | +0.47(+1.40%) |
Sep 09, 2022 | 32.83 | 33.31 | 32.83 | 33.28 | 3,724,247 | +0.81(+2.50%) |
Sep 08, 2022 | 31.87 | 32.47 | 31.85 | 32.47 | 2,616,684 | +0.35(+1.10%) |
Sep 07, 2022 | 31.52 | 32.13 | 31.45 | 32.11 | 4,751,263 | +0.37(+1.17%) |
Sep 06, 2022 | 32.19 | 32.30 | 31.71 | 31.74 | 4,210,760 | -0.36(-1.13%) |
Sep 02, 2022 | 32.28 | 32.56 | 31.90 | 32.10 | 3,826,031 | +0.29(+0.90%) |
Sep 01, 2022 | 31.87 | 31.89 | 31.47 | 31.82 | 5,171,389 | -0.31(-0.98%) |
Aug 31, 2022 | 32.47 | 32.55 | 32.11 | 32.13 | 5,226,213 | -0.42(-1.29%) |
Aug 30, 2022 | 33.30 | 33.33 | 32.50 | 32.55 | 3,597,903 | -0.81(-2.43%) |
Aug 29, 2022 | 33.21 | 33.48 | 33.08 | 33.36 | 2,666,374 | +0.02(+0.06%) |
Aug 26, 2022 | 34.19 | 34.24 | 33.33 | 33.34 | 3,459,506 | -0.82(-2.40%) |
Aug 25, 2022 | 33.92 | 34.19 | 33.90 | 34.16 | 2,148,003 | +0.39(+1.16%) |
Aug 24, 2022 | 33.60 | 33.87 | 33.57 | 33.77 | 1,873,942 | -0.03(-0.08%) |
Aug 23, 2022 | 33.70 | 33.96 | 33.53 | 33.80 | 3,313,679 | +0.27(+0.80%) |
Aug 22, 2022 | 33.57 | 33.57 | 33.33 | 33.53 | 2,339,121 | -0.35(-1.04%) |
Aug 19, 2022 | 34.02 | 34.09 | 33.81 | 33.89 | 2,307,487 | -0.43(-1.25%) |
Aug 18, 2022 | 34.34 | 34.43 | 34.23 | 34.32 | 1,410,987 | +0.10(+0.28%) |
Aug 17, 2022 | 34.24 | 34.45 | 34.08 | 34.22 | 2,362,072 | -0.36(-1.05%) |
Aug 16, 2022 | 34.31 | 34.60 | 34.17 | 34.58 | 2,792,660 | +0.39(+1.14%) |
Aug 15, 2022 | 34.04 | 34.28 | 33.91 | 34.19 | 3,682,720 | -0.37(-1.08%) |
Aug 12, 2022 | 34.31 | 34.57 | 34.23 | 34.56 | 933,893 | +0.33(+0.98%) |
Aug 11, 2022 | 34.30 | 34.53 | 34.16 | 34.23 | 2,343,023 | +0.19(+0.56%) |
Aug 10, 2022 | 33.57 | 34.10 | 33.57 | 34.04 | 3,384,053 | +0.83(+2.50%) |
Aug 09, 2022 | 33.38 | 33.46 | 33.11 | 33.21 | 1,625,674 | -0.23(-0.68%) |
Aug 08, 2022 | 33.43 | 33.63 | 33.39 | 33.44 | 2,317,645 | +0.29(+0.86%) |
Aug 05, 2022 | 32.88 | 33.18 | 32.82 | 33.15 | 2,513,939 | -0.17(-0.52%) |
Aug 04, 2022 | 33.31 | 33.43 | 33.24 | 33.32 | 1,379,023 | -0.03(-0.09%) |
Aug 03, 2022 | 33.34 | 33.42 | 33.13 | 33.35 | 1,678,781 | +0.20(+0.60%) |
Aug 02, 2022 | 33.24 | 33.56 | 33.07 | 33.15 | 2,709,328 | -0.19(-0.57%) |
Aug 01, 2022 | 33.44 | 33.58 | 33.19 | 33.34 | 4,360,865 | -0.33(-0.99%) |
Jul 29, 2022 | 33.27 | 33.73 | 33.27 | 33.68 | 3,693,029 | +0.43(+1.29%) |
Jul 28, 2022 | 33.03 | 33.28 | 32.64 | 33.25 | 2,617,675 | +0.30(+0.90%) |
Jul 27, 2022 | 32.50 | 33.06 | 32.40 | 32.95 | 4,964,671 | +0.74(+2.31%) |
Jul 26, 2022 | 32.47 | 32.54 | 32.12 | 32.21 | 2,083,954 | -0.40(-1.23%) |
Jul 25, 2022 | 32.37 | 32.61 | 32.28 | 32.61 | 3,390,067 | +0.44(+1.36%) |
Jul 22, 2022 | 32.49 | 32.66 | 32.03 | 32.17 | 2,037,845 | -0.22(-0.68%) |
Jul 21, 2022 | 32.19 | 32.41 | 31.92 | 32.39 | 2,528,537 | +0.07(+0.21%) |
Jul 20, 2022 | 32.10 | 32.39 | 31.97 | 32.32 | 3,961,141 | +0.12(+0.39%) |
Jul 19, 2022 | 31.72 | 32.21 | 31.65 | 32.20 | 3,497,925 | +0.83(+2.65%) |
Jul 18, 2022 | 31.26 | 31.72 | 31.26 | 31.37 | 3,348,920 | +0.48(+1.54%) |
Jul 15, 2022 | 30.91 | 31.04 | 30.65 | 30.89 | 4,174,575 | +0.32(+1.06%) |
Jul 14, 2022 | 30.70 | 30.78 | 30.19 | 30.57 | 5,813,995 | -0.92(-2.91%) |
Jul 13, 2022 | 31.19 | 31.61 | 30.99 | 31.48 | 8,155,796 | +0.01(+0.03%) |
Jul 12, 2022 | 31.48 | 31.75 | 31.32 | 31.47 | 5,813,931 | -0.26(-0.81%) |
Jul 11, 2022 | 31.88 | 31.93 | 31.66 | 31.73 | 4,061,068 | -0.46(-1.42%) |
Jul 08, 2022 | 32.14 | 32.36 | 31.90 | 32.19 | 2,616,833 | -0.01(-0.03%) |
Jul 07, 2022 | 31.80 | 32.25 | 31.79 | 32.20 | 9,458,849 | +0.71(+2.24%) |
Jul 06, 2022 | 31.72 | 31.80 | 31.11 | 31.49 | 6,045,051 | -0.17(-0.54%) |
Jul 05, 2022 | 31.78 | 31.87 | 31.06 | 31.66 | 11,451,381 | -0.80(-2.47%) |