Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.46 | 28.58 | 28.18 | 28.23 | 8,938,104 | -0.13(-0.48%) |
Sep 29, 2022 | 29.50 | 29.50 | 28.07 | 28.36 | 9,156,034 | -1.48(-4.97%) |
Sep 28, 2022 | 29.31 | 29.94 | 29.01 | 29.85 | 7,430,272 | +0.69(+2.37%) |
Sep 27, 2022 | 29.67 | 29.86 | 29.06 | 29.15 | 6,831,849 | -0.23(-0.80%) |
Sep 26, 2022 | 29.29 | 29.68 | 29.16 | 29.39 | 6,099,176 | -0.13(-0.43%) |
Sep 23, 2022 | 29.70 | 29.80 | 29.11 | 29.51 | 6,778,231 | -0.44(-1.47%) |
Sep 22, 2022 | 30.04 | 30.14 | 29.59 | 29.95 | 5,487,571 | -0.10(-0.33%) |
Sep 21, 2022 | 30.75 | 30.93 | 30.05 | 30.05 | 5,554,051 | -0.50(-1.65%) |
Sep 20, 2022 | 30.52 | 30.66 | 30.14 | 30.56 | 5,650,899 | -0.14(-0.47%) |
Sep 19, 2022 | 30.57 | 30.75 | 30.30 | 30.70 | 5,993,500 | -0.11(-0.35%) |
Sep 16, 2022 | 30.65 | 31.19 | 30.44 | 30.81 | 11,752,891 | +0.04(+0.12%) |
Sep 15, 2022 | 31.26 | 31.63 | 30.52 | 30.77 | 12,110,435 | -0.49(-1.55%) |
Sep 14, 2022 | 31.38 | 31.46 | 31.02 | 31.26 | 7,141,893 | +0.03(+0.09%) |
Sep 13, 2022 | 32.44 | 32.64 | 31.12 | 31.23 | 10,053,037 | -1.70(-5.16%) |
Sep 12, 2022 | 32.93 | 33.44 | 32.69 | 32.93 | 10,103,366 | +0.35(+1.08%) |
Sep 09, 2022 | 32.63 | 32.96 | 32.40 | 32.58 | 11,385,379 | +0.25(+0.78%) |
Sep 08, 2022 | 32.29 | 32.49 | 31.74 | 32.33 | 8,614,145 | -0.11(-0.33%) |
Sep 07, 2022 | 31.91 | 32.48 | 31.40 | 32.44 | 8,521,288 | +0.68(+2.15%) |
Sep 06, 2022 | 31.96 | 32.10 | 31.50 | 31.75 | 9,677,251 | +0.05(+0.14%) |
Sep 02, 2022 | 31.89 | 32.34 | 31.56 | 31.71 | 8,075,409 | +0.01(+0.03%) |
Sep 01, 2022 | 31.43 | 31.73 | 31.04 | 31.70 | 8,299,654 | +0.18(+0.57%) |
Aug 31, 2022 | 31.74 | 32.20 | 31.49 | 31.52 | 8,708,410 | -0.11(-0.34%) |
Aug 30, 2022 | 32.49 | 32.49 | 31.60 | 31.63 | 7,417,887 | -0.70(-2.17%) |
Aug 29, 2022 | 32.32 | 32.56 | 32.04 | 32.33 | 5,913,358 | -0.04(-0.11%) |
Aug 26, 2022 | 33.21 | 33.25 | 32.36 | 32.36 | 7,705,978 | -0.72(-2.17%) |
Aug 25, 2022 | 33.14 | 33.31 | 32.93 | 33.08 | 7,155,611 | +0.03(+0.08%) |
Aug 24, 2022 | 33.51 | 33.62 | 32.88 | 33.06 | 8,457,003 | -0.60(-1.79%) |
Aug 23, 2022 | 33.56 | 33.91 | 33.45 | 33.66 | 5,609,834 | +0.12(+0.35%) |
Aug 22, 2022 | 34.16 | 34.19 | 33.42 | 33.54 | 7,029,197 | -0.82(-2.38%) |
Aug 19, 2022 | 34.27 | 34.64 | 34.23 | 34.36 | 7,684,923 | -0.02(-0.05%) |
Aug 18, 2022 | 36.46 | 36.46 | 34.04 | 34.38 | 18,294,648 | -1.93(-5.32%) |
Aug 17, 2022 | 37.00 | 37.17 | 36.22 | 36.31 | 7,315,043 | -1.04(-2.78%) |
Aug 16, 2022 | 36.60 | 37.40 | 36.51 | 37.35 | 7,757,518 | +0.86(+2.36%) |
Aug 15, 2022 | 36.10 | 36.52 | 35.83 | 36.49 | 5,382,974 | +0.43(+1.18%) |
Aug 12, 2022 | 35.73 | 36.21 | 35.51 | 36.06 | 4,970,915 | +0.46(+1.30%) |
Aug 11, 2022 | 35.61 | 36.06 | 35.54 | 35.60 | 5,125,692 | +0.15(+0.43%) |
Aug 10, 2022 | 35.35 | 35.68 | 35.24 | 35.45 | 6,627,798 | +0.68(+1.97%) |
Aug 09, 2022 | 35.32 | 35.42 | 34.41 | 34.76 | 6,155,883 | -0.31(-0.89%) |
Aug 08, 2022 | 34.82 | 35.76 | 34.82 | 35.08 | 5,778,546 | +0.44(+1.26%) |
Aug 05, 2022 | 34.58 | 34.77 | 34.31 | 34.64 | 6,316,522 | +0.01(+0.03%) |
Aug 04, 2022 | 34.96 | 35.23 | 34.52 | 34.63 | 5,730,836 | -0.19(-0.54%) |
Aug 03, 2022 | 35.08 | 35.27 | 34.57 | 34.82 | 9,496,321 | +0.12(+0.36%) |
Aug 02, 2022 | 35.51 | 35.55 | 34.67 | 34.69 | 7,061,981 | -0.75(-2.10%) |
Aug 01, 2022 | 35.20 | 35.62 | 34.94 | 35.44 | 6,233,720 | +0.24(+0.68%) |
Jul 29, 2022 | 35.04 | 35.35 | 34.96 | 35.20 | 10,965,313 | +0.16(+0.46%) |
Jul 28, 2022 | 34.93 | 35.22 | 34.45 | 35.04 | 4,951,470 | +0.20(+0.56%) |
Jul 27, 2022 | 34.46 | 34.94 | 34.10 | 34.84 | 5,317,929 | +0.33(+0.95%) |
Jul 26, 2022 | 33.97 | 34.71 | 33.77 | 34.52 | 5,139,905 | +0.09(+0.26%) |
Jul 25, 2022 | 34.59 | 34.76 | 34.14 | 34.43 | 4,304,547 | +0.08(+0.23%) |
Jul 22, 2022 | 34.44 | 34.84 | 34.10 | 34.35 | 4,985,734 | +0.18(+0.52%) |
Jul 21, 2022 | 33.37 | 34.21 | 33.35 | 34.17 | 6,445,868 | -0.41(-1.18%) |
Jul 20, 2022 | 34.28 | 34.62 | 33.97 | 34.58 | 5,644,143 | +0.28(+0.83%) |
Jul 19, 2022 | 34.41 | 34.68 | 34.24 | 34.29 | 6,066,243 | +0.25(+0.73%) |
Jul 18, 2022 | 34.05 | 34.31 | 33.84 | 34.05 | 4,976,131 | +0.26(+0.76%) |
Jul 15, 2022 | 33.10 | 33.81 | 32.91 | 33.79 | 8,407,809 | +1.04(+3.17%) |
Jul 14, 2022 | 32.78 | 33.12 | 32.49 | 32.75 | 9,339,894 | -0.34(-1.02%) |
Jul 13, 2022 | 33.37 | 33.71 | 32.97 | 33.09 | 6,348,886 | -0.65(-1.92%) |
Jul 12, 2022 | 33.25 | 34.60 | 33.16 | 33.73 | 6,604,722 | +0.48(+1.44%) |
Jul 11, 2022 | 33.25 | 33.69 | 33.17 | 33.25 | 7,549,466 | -0.11(-0.32%) |
Jul 08, 2022 | 33.99 | 34.20 | 33.32 | 33.36 | 7,954,159 | -0.59(-1.73%) |
Jul 07, 2022 | 33.78 | 34.01 | 33.40 | 33.95 | 6,815,752 | +0.38(+1.14%) |
Jul 06, 2022 | 34.11 | 34.28 | 33.50 | 33.57 | 6,699,019 | -0.65(-1.90%) |
Jul 05, 2022 | 33.69 | 34.24 | 33.50 | 34.21 | 7,844,870 | -0.04(-0.13%) |