Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.56 | 30.18 | 29.12 | 29.23 | 3,120,860 | -0.46(-1.56%) |
Sep 29, 2022 | 29.82 | 29.99 | 29.17 | 29.69 | 2,615,200 | -0.97(-3.15%) |
Sep 28, 2022 | 30.17 | 30.84 | 30.03 | 30.66 | 1,858,415 | +0.84(+2.82%) |
Sep 27, 2022 | 30.23 | 30.55 | 29.35 | 29.81 | 3,353,069 | -0.06(-0.19%) |
Sep 26, 2022 | 30.36 | 30.53 | 29.41 | 29.87 | 2,698,213 | -0.50(-1.65%) |
Sep 23, 2022 | 30.47 | 30.55 | 29.79 | 30.37 | 3,006,104 | -0.69(-2.22%) |
Sep 22, 2022 | 31.84 | 31.99 | 30.92 | 31.06 | 2,668,887 | -0.74(-2.32%) |
Sep 21, 2022 | 32.78 | 33.29 | 31.78 | 31.80 | 2,213,748 | -0.75(-2.30%) |
Sep 20, 2022 | 33.33 | 33.37 | 32.09 | 32.55 | 2,359,481 | -1.53(-4.50%) |
Sep 19, 2022 | 32.41 | 34.10 | 32.23 | 34.08 | 3,433,762 | +1.77(+5.48%) |
Sep 16, 2022 | 34.76 | 34.98 | 32.19 | 32.31 | 6,366,712 | -4.19(-11.48%) |
Sep 15, 2022 | 36.29 | 36.91 | 36.17 | 36.50 | 1,991,728 | +0.19(+0.52%) |
Sep 14, 2022 | 37.21 | 37.22 | 35.97 | 36.31 | 2,047,707 | -0.90(-2.42%) |
Sep 13, 2022 | 38.32 | 38.46 | 37.07 | 37.21 | 1,425,931 | -1.97(-5.02%) |
Sep 12, 2022 | 38.96 | 39.52 | 38.75 | 39.18 | 1,948,709 | +0.57(+1.47%) |
Sep 09, 2022 | 38.72 | 38.81 | 38.36 | 38.61 | 1,288,533 | +0.30(+0.79%) |
Sep 08, 2022 | 37.76 | 38.48 | 37.17 | 38.31 | 1,162,134 | +0.04(+0.10%) |
Sep 07, 2022 | 37.49 | 38.31 | 37.19 | 38.27 | 1,709,526 | +0.93(+2.48%) |
Sep 06, 2022 | 37.66 | 37.76 | 37.17 | 37.35 | 1,203,971 | -0.16(-0.43%) |
Sep 02, 2022 | 37.99 | 38.58 | 37.25 | 37.51 | 1,683,215 | -0.14(-0.38%) |
Sep 01, 2022 | 38.26 | 38.26 | 37.27 | 37.65 | 1,828,980 | -0.76(-1.97%) |
Aug 31, 2022 | 39.43 | 39.74 | 38.37 | 38.41 | 2,202,757 | -0.82(-2.10%) |
Aug 30, 2022 | 39.17 | 39.39 | 38.39 | 39.23 | 1,922,125 | +0.19(+0.48%) |
Aug 29, 2022 | 38.76 | 39.40 | 38.64 | 39.04 | 1,541,016 | +0.04(+0.10%) |
Aug 26, 2022 | 40.97 | 41.04 | 38.98 | 39.00 | 1,795,818 | -1.82(-4.45%) |
Aug 25, 2022 | 39.30 | 40.86 | 39.04 | 40.82 | 2,345,529 | +1.84(+4.73%) |
Aug 24, 2022 | 39.17 | 39.26 | 38.69 | 38.97 | 1,064,193 | -0.24(-0.60%) |
Aug 23, 2022 | 38.70 | 39.28 | 38.62 | 39.21 | 1,474,225 | +0.74(+1.92%) |
Aug 22, 2022 | 38.58 | 38.75 | 38.13 | 38.47 | 1,090,164 | -0.88(-2.24%) |
Aug 19, 2022 | 40.14 | 40.37 | 39.27 | 39.35 | 1,023,645 | -0.97(-2.39%) |
Aug 18, 2022 | 39.90 | 40.42 | 39.48 | 40.32 | 1,453,627 | +0.51(+1.28%) |
Aug 17, 2022 | 40.12 | 40.18 | 39.53 | 39.81 | 2,360,388 | -0.84(-2.07%) |
Aug 16, 2022 | 39.94 | 40.82 | 39.77 | 40.65 | 1,075,597 | +0.61(+1.54%) |
Aug 15, 2022 | 40.02 | 40.13 | 39.51 | 40.03 | 1,262,497 | -0.52(-1.28%) |
Aug 12, 2022 | 40.02 | 40.63 | 39.84 | 40.55 | 1,805,197 | +0.84(+2.12%) |
Aug 11, 2022 | 39.72 | 40.05 | 39.28 | 39.71 | 970,518 | +0.52(+1.33%) |
Aug 10, 2022 | 39.29 | 39.98 | 39.09 | 39.19 | 1,405,746 | +0.76(+1.98%) |
Aug 09, 2022 | 38.80 | 38.80 | 38.08 | 38.43 | 1,650,604 | +0.18(+0.47%) |
Aug 08, 2022 | 38.30 | 38.96 | 38.21 | 38.25 | 1,988,642 | +0.45(+1.19%) |
Aug 05, 2022 | 37.71 | 38.29 | 37.49 | 37.80 | 2,497,147 | -0.21(-0.54%) |
Aug 04, 2022 | 39.05 | 39.21 | 37.82 | 38.01 | 2,405,963 | -1.56(-3.95%) |
Aug 03, 2022 | 39.71 | 39.88 | 39.13 | 39.57 | 1,972,237 | +0.27(+0.69%) |
Aug 02, 2022 | 39.42 | 39.93 | 38.92 | 39.29 | 1,478,859 | -0.38(-0.95%) |
Aug 01, 2022 | 39.61 | 39.96 | 39.36 | 39.67 | 1,409,268 | -0.17(-0.42%) |
Jul 29, 2022 | 39.79 | 40.17 | 39.63 | 39.84 | 1,350,958 | +0.20(+0.50%) |
Jul 28, 2022 | 39.51 | 39.89 | 38.92 | 39.64 | 1,463,204 | +0.38(+0.96%) |
Jul 27, 2022 | 38.51 | 39.43 | 38.19 | 39.27 | 1,626,735 | +0.98(+2.55%) |
Jul 26, 2022 | 39.00 | 39.00 | 38.02 | 38.29 | 1,463,179 | -0.89(-2.28%) |
Jul 25, 2022 | 38.95 | 39.34 | 38.63 | 39.18 | 956,975 | +0.31(+0.80%) |
Jul 22, 2022 | 39.13 | 39.32 | 38.64 | 38.87 | 825,044 | -0.14(-0.36%) |
Jul 21, 2022 | 38.36 | 39.05 | 38.17 | 39.01 | 1,227,834 | +0.45(+1.17%) |
Jul 20, 2022 | 37.82 | 38.64 | 37.82 | 38.56 | 1,263,879 | +0.56(+1.49%) |
Jul 19, 2022 | 37.41 | 38.25 | 37.28 | 38.00 | 1,482,087 | +1.27(+3.46%) |
Jul 18, 2022 | 37.50 | 37.71 | 36.57 | 36.73 | 1,302,942 | -0.32(-0.86%) |
Jul 15, 2022 | 37.25 | 37.55 | 36.53 | 37.05 | 963,798 | +0.42(+1.16%) |
Jul 14, 2022 | 36.17 | 36.74 | 36.00 | 36.62 | 1,408,614 | -0.48(-1.29%) |
Jul 13, 2022 | 37.43 | 37.68 | 36.77 | 37.10 | 1,728,833 | -0.99(-2.59%) |
Jul 12, 2022 | 37.54 | 38.43 | 37.45 | 38.09 | 1,863,404 | +0.40(+1.07%) |
Jul 11, 2022 | 37.53 | 38.04 | 37.24 | 37.69 | 1,512,344 | -0.26(-0.69%) |
Jul 08, 2022 | 38.73 | 38.97 | 37.80 | 37.95 | 1,251,598 | -0.64(-1.66%) |
Jul 07, 2022 | 38.44 | 38.93 | 38.26 | 38.59 | 1,540,662 | +0.72(+1.91%) |
Jul 06, 2022 | 37.36 | 38.03 | 36.97 | 37.86 | 2,345,161 | +0.48(+1.28%) |
Jul 05, 2022 | 36.99 | 37.39 | 36.22 | 37.38 | 1,956,386 | -0.36(-0.95%) |