Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.75 | 31.04 | 29.75 | 30.53 | 6,294,251 | +0.20(+0.66%) |
Sep 29, 2022 | 30.22 | 30.52 | 28.99 | 30.33 | 6,663,308 | -0.44(-1.43%) |
Sep 28, 2022 | 29.72 | 31.17 | 29.27 | 30.77 | 8,059,164 | +1.24(+4.20%) |
Sep 27, 2022 | 29.93 | 30.73 | 29.22 | 29.53 | 6,569,225 | +0.23(+0.78%) |
Sep 26, 2022 | 30.34 | 30.74 | 29.23 | 29.30 | 7,637,329 | -1.43(-4.65%) |
Sep 23, 2022 | 32.01 | 32.34 | 30.09 | 30.73 | 11,636,213 | -2.86(-8.51%) |
Sep 22, 2022 | 36.37 | 36.44 | 33.09 | 33.59 | 11,580,461 | -2.24(-6.25%) |
Sep 21, 2022 | 38.24 | 38.36 | 35.79 | 35.83 | 5,481,052 | -1.38(-3.71%) |
Sep 20, 2022 | 37.32 | 37.64 | 36.55 | 37.21 | 3,883,210 | -0.31(-0.83%) |
Sep 19, 2022 | 36.30 | 37.79 | 36.30 | 37.52 | 4,515,959 | -0.03(-0.08%) |
Sep 16, 2022 | 39.27 | 39.28 | 36.57 | 37.55 | 9,789,002 | -2.21(-5.56%) |
Sep 15, 2022 | 40.50 | 41.20 | 39.66 | 39.76 | 5,432,359 | -2.11(-5.04%) |
Sep 14, 2022 | 41.01 | 42.39 | 40.81 | 41.87 | 7,989,638 | +2.01(+5.04%) |
Sep 13, 2022 | 40.48 | 41.39 | 39.70 | 39.86 | 4,450,346 | -1.44(-3.49%) |
Sep 12, 2022 | 40.50 | 41.35 | 39.56 | 41.30 | 4,954,343 | +1.22(+3.04%) |
Sep 09, 2022 | 40.06 | 40.47 | 39.49 | 40.08 | 3,989,737 | +0.80(+2.04%) |
Sep 08, 2022 | 38.17 | 39.45 | 37.55 | 39.28 | 4,959,075 | +1.38(+3.64%) |
Sep 07, 2022 | 37.25 | 38.31 | 36.81 | 37.90 | 5,912,314 | -0.13(-0.34%) |
Sep 06, 2022 | 39.07 | 39.77 | 38.02 | 38.03 | 5,866,048 | -1.49(-3.77%) |
Sep 02, 2022 | 39.66 | 39.94 | 38.52 | 39.52 | 5,541,209 | +0.65(+1.67%) |
Sep 01, 2022 | 39.51 | 39.93 | 38.74 | 38.87 | 4,687,391 | -1.21(-3.02%) |
Aug 31, 2022 | 37.43 | 40.61 | 37.39 | 40.08 | 7,681,412 | +1.45(+3.75%) |
Aug 30, 2022 | 41.00 | 41.00 | 38.47 | 38.63 | 10,101,870 | -3.41(-8.11%) |
Aug 29, 2022 | 41.54 | 43.26 | 41.43 | 42.04 | 5,561,203 | -0.21(-0.50%) |
Aug 26, 2022 | 42.55 | 43.99 | 42.25 | 42.25 | 4,457,778 | -0.16(-0.38%) |
Aug 25, 2022 | 43.28 | 43.28 | 41.87 | 42.41 | 5,082,192 | -0.68(-1.58%) |
Aug 24, 2022 | 42.32 | 43.36 | 41.74 | 43.09 | 5,512,887 | +0.86(+2.04%) |
Aug 23, 2022 | 44.08 | 45.33 | 41.85 | 42.23 | 9,913,447 | -1.03(-2.38%) |
Aug 22, 2022 | 42.63 | 44.08 | 41.75 | 43.26 | 7,369,489 | +1.39(+3.32%) |
Aug 19, 2022 | 41.97 | 43.19 | 41.75 | 41.87 | 5,308,214 | -0.56(-1.32%) |
Aug 18, 2022 | 40.77 | 42.47 | 40.60 | 42.43 | 7,856,624 | +2.19(+5.44%) |
Aug 17, 2022 | 41.26 | 41.98 | 39.59 | 40.24 | 7,352,613 | -0.31(-0.76%) |
Aug 16, 2022 | 40.86 | 42.16 | 39.80 | 40.55 | 8,272,909 | +1.63(+4.19%) |
Aug 15, 2022 | 38.37 | 39.19 | 37.21 | 38.92 | 6,366,518 | -1.34(-3.33%) |
Aug 12, 2022 | 40.29 | 40.46 | 39.67 | 40.26 | 3,018,265 | -0.05(-0.12%) |
Aug 11, 2022 | 38.77 | 40.60 | 38.53 | 40.31 | 6,816,265 | +2.51(+6.64%) |
Aug 10, 2022 | 37.27 | 38.17 | 36.30 | 37.80 | 5,717,496 | +0.45(+1.20%) |
Aug 09, 2022 | 36.98 | 38.06 | 36.80 | 37.35 | 5,350,041 | +1.33(+3.69%) |
Aug 08, 2022 | 36.27 | 37.18 | 35.42 | 36.02 | 5,663,252 | -0.65(-1.77%) |
Aug 05, 2022 | 35.00 | 38.00 | 34.96 | 36.67 | 5,192,153 | +0.92(+2.57%) |
Aug 04, 2022 | 37.35 | 38.26 | 35.53 | 35.75 | 6,853,470 | -2.15(-5.67%) |
Aug 03, 2022 | 38.05 | 38.52 | 36.09 | 37.90 | 7,426,678 | +0.22(+0.58%) |
Aug 02, 2022 | 39.26 | 39.90 | 37.54 | 37.68 | 5,436,335 | -1.61(-4.10%) |
Aug 01, 2022 | 38.56 | 39.52 | 37.95 | 39.29 | 5,576,749 | -0.35(-0.88%) |
Jul 29, 2022 | 39.54 | 40.95 | 39.08 | 39.64 | 5,841,270 | +1.06(+2.75%) |
Jul 28, 2022 | 40.02 | 40.15 | 37.52 | 38.58 | 9,106,260 | -1.31(-3.28%) |
Jul 27, 2022 | 39.44 | 40.35 | 38.45 | 39.89 | 6,584,626 | +0.55(+1.40%) |
Jul 26, 2022 | 40.08 | 40.36 | 38.52 | 39.34 | 7,791,432 | +0.17(+0.43%) |
Jul 25, 2022 | 37.50 | 39.21 | 36.79 | 39.17 | 6,148,165 | +2.43(+6.61%) |
Jul 22, 2022 | 37.09 | 37.92 | 36.53 | 36.74 | 5,903,124 | -0.09(-0.24%) |
Jul 21, 2022 | 35.55 | 36.83 | 34.72 | 36.83 | 6,005,064 | +0.13(+0.35%) |
Jul 20, 2022 | 34.49 | 36.91 | 34.28 | 36.70 | 5,901,120 | +1.82(+5.22%) |
Jul 19, 2022 | 33.27 | 34.95 | 33.20 | 34.88 | 5,144,680 | +1.24(+3.69%) |
Jul 18, 2022 | 33.70 | 35.03 | 33.47 | 33.64 | 7,603,215 | +0.95(+2.91%) |
Jul 15, 2022 | 32.29 | 32.79 | 31.33 | 32.69 | 6,117,753 | +0.87(+2.73%) |
Jul 14, 2022 | 31.58 | 32.13 | 30.63 | 31.82 | 8,461,955 | -1.17(-3.55%) |
Jul 13, 2022 | 30.26 | 33.72 | 30.26 | 32.99 | 8,527,080 | +2.33(+7.60%) |
Jul 12, 2022 | 30.05 | 31.20 | 29.76 | 30.66 | 4,723,380 | -0.71(-2.26%) |
Jul 11, 2022 | 31.89 | 32.83 | 30.87 | 31.37 | 6,433,331 | +0.37(+1.19%) |
Jul 08, 2022 | 32.14 | 32.15 | 30.71 | 31.00 | 6,471,541 | -0.79(-2.49%) |
Jul 07, 2022 | 29.76 | 32.35 | 29.76 | 31.79 | 8,602,944 | +2.96(+10.27%) |
Jul 06, 2022 | 28.89 | 29.88 | 27.58 | 28.83 | 10,130,865 | -0.40(-1.37%) |
Jul 05, 2022 | 30.52 | 30.85 | 28.27 | 29.23 | 11,126,538 | -1.51(-4.91%) |