Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.55 | 31.43 | 30.42 | 30.70 | 4,047,115 | -0.01(-0.03%) |
Sep 29, 2022 | 31.24 | 31.29 | 30.37 | 30.71 | 2,629,203 | -0.90(-2.86%) |
Sep 28, 2022 | 31.10 | 31.81 | 30.82 | 31.62 | 2,077,643 | +0.74(+2.41%) |
Sep 27, 2022 | 31.27 | 31.46 | 30.46 | 30.87 | 2,425,212 | +0.06(+0.19%) |
Sep 26, 2022 | 31.43 | 31.66 | 30.71 | 30.81 | 2,483,084 | -0.78(-2.48%) |
Sep 23, 2022 | 32.01 | 32.12 | 31.18 | 31.60 | 2,911,605 | -0.95(-2.93%) |
Sep 22, 2022 | 33.32 | 33.34 | 32.30 | 32.55 | 2,501,234 | -0.64(-1.91%) |
Sep 21, 2022 | 34.52 | 34.60 | 33.18 | 33.18 | 2,809,903 | -0.84(-2.48%) |
Sep 20, 2022 | 33.76 | 34.24 | 33.48 | 34.03 | 2,773,015 | +0.06(+0.18%) |
Sep 19, 2022 | 33.16 | 34.27 | 33.15 | 33.97 | 2,541,774 | +0.61(+1.81%) |
Sep 16, 2022 | 33.46 | 33.58 | 32.74 | 33.36 | 5,051,635 | -0.67(-1.98%) |
Sep 15, 2022 | 34.64 | 35.02 | 33.90 | 34.04 | 3,014,637 | -1.02(-2.92%) |
Sep 14, 2022 | 35.04 | 35.46 | 33.99 | 35.06 | 3,335,313 | +0.12(+0.34%) |
Sep 13, 2022 | 35.90 | 36.10 | 34.76 | 34.94 | 2,288,284 | -1.81(-4.92%) |
Sep 12, 2022 | 36.36 | 36.80 | 36.07 | 36.75 | 3,933,393 | +0.61(+1.68%) |
Sep 09, 2022 | 35.88 | 36.22 | 35.61 | 36.14 | 2,307,532 | +0.56(+1.56%) |
Sep 08, 2022 | 34.91 | 35.64 | 34.57 | 35.59 | 2,133,047 | +0.49(+1.39%) |
Sep 07, 2022 | 34.37 | 35.21 | 34.21 | 35.10 | 3,081,798 | +0.63(+1.81%) |
Sep 06, 2022 | 34.92 | 35.13 | 34.30 | 34.47 | 2,052,300 | -0.29(-0.83%) |
Sep 02, 2022 | 35.28 | 35.63 | 34.65 | 34.76 | 1,879,983 | -0.03(-0.09%) |
Sep 01, 2022 | 34.82 | 34.99 | 34.21 | 34.79 | 2,905,439 | -0.38(-1.07%) |
Aug 31, 2022 | 35.67 | 35.83 | 35.14 | 35.17 | 2,451,063 | -0.44(-1.23%) |
Aug 30, 2022 | 36.39 | 36.54 | 35.15 | 35.61 | 2,353,025 | -0.72(-1.99%) |
Aug 29, 2022 | 36.16 | 36.71 | 35.91 | 36.33 | 1,764,660 | -0.06(-0.16%) |
Aug 26, 2022 | 37.71 | 37.71 | 36.39 | 36.39 | 1,408,989 | -1.11(-2.96%) |
Aug 25, 2022 | 36.99 | 37.54 | 36.84 | 37.50 | 1,749,018 | +0.74(+2.03%) |
Aug 24, 2022 | 36.50 | 36.94 | 36.43 | 36.76 | 1,648,169 | +0.35(+0.95%) |
Aug 23, 2022 | 36.38 | 36.87 | 36.24 | 36.41 | 2,582,169 | +0.20(+0.55%) |
Aug 22, 2022 | 36.58 | 36.87 | 36.18 | 36.21 | 1,883,902 | -1.11(-2.98%) |
Aug 19, 2022 | 37.95 | 38.04 | 37.14 | 37.32 | 2,007,644 | -0.83(-2.19%) |
Aug 18, 2022 | 38.14 | 38.54 | 38.01 | 38.16 | 2,467,519 | -0.01(-0.03%) |
Aug 17, 2022 | 37.89 | 38.22 | 37.66 | 38.17 | 3,435,488 | -0.28(-0.72%) |
Aug 16, 2022 | 38.47 | 38.67 | 38.34 | 38.45 | 2,678,315 | +0.01(+0.03%) |
Aug 15, 2022 | 37.98 | 38.70 | 37.90 | 38.44 | 3,317,734 | +0.17(+0.44%) |
Aug 12, 2022 | 38.17 | 38.37 | 37.90 | 38.27 | 5,137,217 | +0.32(+0.84%) |
Aug 11, 2022 | 37.96 | 38.34 | 37.77 | 37.95 | 3,036,235 | +0.32(+0.84%) |
Aug 10, 2022 | 37.72 | 38.07 | 37.55 | 37.63 | 4,153,455 | +0.47(+1.26%) |
Aug 09, 2022 | 37.29 | 37.45 | 36.90 | 37.16 | 3,180,341 | -0.12(-0.32%) |
Aug 08, 2022 | 37.11 | 37.52 | 36.92 | 37.28 | 5,956,586 | +0.50(+1.35%) |
Aug 05, 2022 | 36.43 | 36.90 | 36.01 | 36.79 | 1,805,734 | -0.05(-0.13%) |
Aug 04, 2022 | 36.49 | 37.79 | 36.38 | 36.84 | 3,076,352 | -0.10(-0.27%) |
Aug 03, 2022 | 37.18 | 37.18 | 36.59 | 36.94 | 5,359,893 | +0.03(+0.08%) |
Aug 02, 2022 | 36.93 | 37.39 | 36.64 | 36.91 | 3,531,417 | -0.15(-0.40%) |
Aug 01, 2022 | 36.67 | 37.34 | 36.56 | 37.06 | 6,005,169 | +0.22(+0.59%) |
Jul 29, 2022 | 35.89 | 36.86 | 35.59 | 36.84 | 4,039,877 | +1.08(+3.02%) |
Jul 28, 2022 | 35.06 | 35.80 | 34.78 | 35.76 | 2,450,813 | +0.86(+2.47%) |
Jul 27, 2022 | 35.16 | 35.65 | 34.46 | 34.89 | 3,063,482 | +0.34(+0.98%) |
Jul 26, 2022 | 34.53 | 34.83 | 34.24 | 34.56 | 3,036,308 | +0.00(+0.00%) |
Jul 25, 2022 | 34.24 | 34.71 | 34.08 | 34.56 | 2,469,452 | +0.47(+1.37%) |
Jul 22, 2022 | 34.53 | 34.76 | 33.81 | 34.09 | 1,859,758 | -0.39(-1.12%) |
Jul 21, 2022 | 34.21 | 34.56 | 34.05 | 34.48 | 2,476,379 | -0.10(-0.29%) |
Jul 20, 2022 | 34.19 | 34.78 | 33.97 | 34.58 | 2,208,999 | +0.37(+1.07%) |
Jul 19, 2022 | 32.99 | 34.27 | 32.99 | 34.21 | 2,836,495 | +1.47(+4.48%) |
Jul 18, 2022 | 33.55 | 34.17 | 32.55 | 32.74 | 2,900,254 | -0.32(-0.96%) |
Jul 15, 2022 | 33.43 | 33.51 | 32.84 | 33.06 | 2,091,014 | +0.27(+0.82%) |
Jul 14, 2022 | 32.20 | 32.84 | 32.04 | 32.79 | 2,417,885 | -0.13(-0.39%) |
Jul 13, 2022 | 32.55 | 33.10 | 32.39 | 32.92 | 2,872,136 | -0.23(-0.69%) |
Jul 12, 2022 | 32.40 | 33.55 | 32.33 | 33.15 | 3,393,858 | +0.47(+1.43%) |
Jul 11, 2022 | 32.16 | 32.68 | 32.12 | 32.68 | 2,662,024 | +0.20(+0.61%) |
Jul 08, 2022 | 32.61 | 32.90 | 32.24 | 32.48 | 2,583,190 | +0.19(+0.58%) |
Jul 07, 2022 | 32.15 | 32.64 | 31.99 | 32.29 | 1,826,604 | +0.61(+1.91%) |
Jul 06, 2022 | 30.93 | 31.90 | 30.69 | 31.69 | 2,560,281 | +0.83(+2.70%) |
Jul 05, 2022 | 30.79 | 30.92 | 29.81 | 30.86 | 4,528,867 | -0.69(-2.20%) |