Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.40 | 31.73 | 30.28 | 30.65 | 2,932,491 | -0.06(-0.20%) |
Sep 29, 2022 | 31.62 | 31.73 | 29.91 | 30.71 | 3,002,096 | -1.46(-4.54%) |
Sep 28, 2022 | 30.75 | 32.52 | 30.25 | 32.17 | 2,527,320 | +0.85(+2.71%) |
Sep 27, 2022 | 31.03 | 32.10 | 30.77 | 31.32 | 2,581,094 | +1.15(+3.81%) |
Sep 26, 2022 | 30.53 | 31.81 | 30.15 | 30.17 | 2,985,922 | -0.40(-1.31%) |
Sep 23, 2022 | 30.69 | 30.97 | 29.61 | 30.57 | 4,963,369 | -1.04(-3.29%) |
Sep 22, 2022 | 34.02 | 34.33 | 31.29 | 31.61 | 3,522,116 | -1.97(-5.87%) |
Sep 21, 2022 | 34.09 | 35.45 | 33.55 | 33.58 | 3,645,057 | -0.37(-1.09%) |
Sep 20, 2022 | 34.64 | 34.95 | 33.63 | 33.95 | 3,977,054 | -0.71(-2.05%) |
Sep 19, 2022 | 32.59 | 34.95 | 32.45 | 34.66 | 4,342,833 | +1.36(+4.08%) |
Sep 16, 2022 | 32.46 | 33.49 | 32.10 | 33.30 | 8,033,098 | -0.02(-0.06%) |
Sep 15, 2022 | 34.59 | 34.96 | 33.17 | 33.32 | 4,037,342 | -1.73(-4.94%) |
Sep 14, 2022 | 33.21 | 35.27 | 33.16 | 35.05 | 5,214,068 | +1.51(+4.50%) |
Sep 13, 2022 | 31.90 | 34.72 | 31.61 | 33.54 | 5,723,421 | -0.02(-0.06%) |
Sep 12, 2022 | 33.11 | 33.73 | 31.73 | 33.56 | 5,674,214 | -0.89(-2.58%) |
Sep 09, 2022 | 34.99 | 36.38 | 34.28 | 34.45 | 5,530,875 | -0.25(-0.72%) |
Sep 08, 2022 | 32.88 | 35.00 | 32.60 | 34.70 | 7,968,126 | +1.48(+4.46%) |
Sep 07, 2022 | 30.97 | 33.28 | 30.64 | 33.22 | 5,094,579 | +2.06(+6.61%) |
Sep 06, 2022 | 31.40 | 31.50 | 29.98 | 31.16 | 3,519,651 | +0.63(+2.06%) |
Sep 02, 2022 | 31.27 | 31.55 | 30.20 | 30.53 | 2,644,256 | -0.12(-0.39%) |
Sep 01, 2022 | 31.38 | 31.38 | 29.78 | 30.65 | 4,246,278 | -1.53(-4.75%) |
Aug 31, 2022 | 32.22 | 32.57 | 31.51 | 32.18 | 2,672,732 | +0.16(+0.50%) |
Aug 30, 2022 | 32.78 | 32.82 | 31.14 | 32.02 | 3,394,030 | -0.39(-1.20%) |
Aug 29, 2022 | 31.96 | 33.48 | 31.22 | 32.41 | 3,143,127 | -0.48(-1.46%) |
Aug 26, 2022 | 33.46 | 33.77 | 32.14 | 32.89 | 3,539,954 | -0.50(-1.50%) |
Aug 25, 2022 | 32.95 | 33.97 | 32.38 | 33.39 | 4,134,449 | +0.77(+2.36%) |
Aug 24, 2022 | 30.63 | 32.86 | 30.51 | 32.62 | 5,771,369 | +2.29(+7.55%) |
Aug 23, 2022 | 29.31 | 30.40 | 29.14 | 30.33 | 3,129,129 | +1.47(+5.09%) |
Aug 22, 2022 | 27.79 | 29.33 | 27.54 | 28.86 | 2,681,230 | +0.29(+1.02%) |
Aug 19, 2022 | 29.92 | 29.99 | 27.95 | 28.57 | 4,700,341 | -2.05(-6.69%) |
Aug 18, 2022 | 30.17 | 31.08 | 30.07 | 30.62 | 2,962,673 | +0.40(+1.32%) |
Aug 17, 2022 | 29.94 | 30.62 | 29.68 | 30.22 | 3,150,908 | -0.43(-1.40%) |
Aug 16, 2022 | 30.74 | 31.13 | 29.66 | 30.65 | 6,871,048 | -0.35(-1.13%) |
Aug 15, 2022 | 29.61 | 31.53 | 29.34 | 31.00 | 4,674,344 | +0.97(+3.23%) |
Aug 12, 2022 | 28.54 | 30.41 | 28.51 | 30.03 | 4,549,969 | +1.69(+5.96%) |
Aug 11, 2022 | 28.99 | 29.43 | 28.28 | 28.34 | 5,476,296 | +0.14(+0.50%) |
Aug 10, 2022 | 27.10 | 28.25 | 26.85 | 28.20 | 3,901,680 | +1.78(+6.74%) |
Aug 09, 2022 | 26.03 | 26.73 | 25.59 | 26.42 | 3,483,155 | +0.42(+1.62%) |
Aug 08, 2022 | 25.15 | 26.72 | 25.14 | 26.00 | 5,141,981 | +1.34(+5.43%) |
Aug 05, 2022 | 23.43 | 25.05 | 23.25 | 24.66 | 4,246,095 | +0.85(+3.57%) |
Aug 04, 2022 | 24.39 | 24.79 | 23.15 | 23.81 | 4,750,347 | -0.39(-1.61%) |
Aug 03, 2022 | 26.34 | 26.90 | 23.76 | 24.20 | 8,031,851 | -1.73(-6.67%) |
Aug 02, 2022 | 24.59 | 26.40 | 24.08 | 25.93 | 7,505,455 | +1.66(+6.84%) |
Aug 01, 2022 | 25.04 | 25.10 | 23.98 | 24.27 | 3,048,605 | -0.62(-2.49%) |
Jul 29, 2022 | 24.54 | 24.92 | 24.11 | 24.89 | 3,095,081 | +0.64(+2.64%) |
Jul 28, 2022 | 25.02 | 25.36 | 23.82 | 24.25 | 4,247,854 | -0.19(-0.78%) |
Jul 27, 2022 | 23.41 | 24.62 | 23.07 | 24.44 | 2,752,371 | +1.38(+5.98%) |
Jul 26, 2022 | 23.65 | 23.98 | 22.56 | 23.06 | 3,540,559 | +0.03(+0.13%) |
Jul 25, 2022 | 22.50 | 23.05 | 21.74 | 23.03 | 3,108,619 | +0.18(+0.79%) |
Jul 22, 2022 | 23.95 | 23.97 | 22.61 | 22.85 | 3,019,608 | -0.32(-1.38%) |
Jul 21, 2022 | 22.86 | 23.19 | 22.27 | 23.17 | 2,279,916 | +0.53(+2.34%) |
Jul 20, 2022 | 22.00 | 22.99 | 22.00 | 22.64 | 2,643,118 | +0.74(+3.38%) |
Jul 19, 2022 | 21.42 | 22.03 | 21.27 | 21.90 | 2,039,676 | +1.00(+4.78%) |
Jul 18, 2022 | 21.00 | 21.77 | 20.87 | 20.90 | 2,268,513 | +0.66(+3.26%) |
Jul 15, 2022 | 20.34 | 20.51 | 19.43 | 20.24 | 2,288,035 | +0.14(+0.70%) |
Jul 14, 2022 | 20.33 | 20.33 | 19.35 | 20.10 | 2,661,851 | -0.51(-2.47%) |
Jul 13, 2022 | 20.30 | 21.03 | 19.90 | 20.61 | 2,512,389 | -0.18(-0.87%) |
Jul 12, 2022 | 21.10 | 21.55 | 20.51 | 20.79 | 2,291,515 | -0.64(-2.99%) |
Jul 11, 2022 | 21.95 | 22.11 | 21.13 | 21.43 | 2,110,913 | -0.82(-3.69%) |
Jul 08, 2022 | 21.91 | 22.75 | 21.36 | 22.25 | 2,359,457 | +0.36(+1.64%) |
Jul 07, 2022 | 21.75 | 22.30 | 21.60 | 21.89 | 4,136,735 | +0.86(+4.09%) |
Jul 06, 2022 | 21.52 | 21.99 | 20.75 | 21.03 | 3,064,324 | -0.69(-3.18%) |
Jul 05, 2022 | 21.52 | 21.81 | 20.85 | 21.72 | 3,067,513 | -0.45(-2.03%) |