Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.18 | 25.44 | 24.65 | 24.67 | 45,767,780 | -0.58(-2.31%) |
Sep 29, 2022 | 25.64 | 25.64 | 25.07 | 25.26 | 43,675,320 | -0.72(-2.76%) |
Sep 28, 2022 | 25.72 | 26.12 | 25.47 | 25.98 | 42,219,980 | +0.23(+0.89%) |
Sep 27, 2022 | 26.23 | 26.42 | 25.49 | 25.75 | 46,254,316 | -0.08(-0.30%) |
Sep 26, 2022 | 26.39 | 26.52 | 25.72 | 25.82 | 46,765,344 | -0.53(-2.00%) |
Sep 23, 2022 | 26.71 | 26.71 | 26.03 | 26.35 | 45,423,228 | -0.53(-1.96%) |
Sep 22, 2022 | 27.19 | 27.29 | 26.85 | 26.88 | 37,662,904 | -0.38(-1.41%) |
Sep 21, 2022 | 27.91 | 28.33 | 27.25 | 27.26 | 41,781,412 | -0.47(-1.69%) |
Sep 20, 2022 | 27.83 | 27.92 | 27.49 | 27.73 | 32,503,790 | -0.46(-1.63%) |
Sep 19, 2022 | 27.79 | 28.25 | 27.67 | 28.19 | 34,611,248 | +0.19(+0.68%) |
Sep 16, 2022 | 27.48 | 28.07 | 27.21 | 28.00 | 76,045,024 | +0.38(+1.39%) |
Sep 15, 2022 | 27.91 | 28.16 | 27.49 | 27.61 | 41,654,572 | -0.33(-1.17%) |
Sep 14, 2022 | 28.29 | 28.50 | 27.78 | 27.94 | 42,553,236 | -0.11(-0.38%) |
Sep 13, 2022 | 29.52 | 29.61 | 28.01 | 28.04 | 74,559,136 | -2.17(-7.19%) |
Sep 12, 2022 | 30.39 | 30.50 | 29.78 | 30.22 | 39,992,552 | +0.10(+0.32%) |
Sep 09, 2022 | 29.86 | 30.16 | 29.75 | 30.12 | 35,616,256 | +0.68(+2.31%) |
Sep 08, 2022 | 29.08 | 29.53 | 28.64 | 29.44 | 39,009,844 | +0.10(+0.33%) |
Sep 07, 2022 | 29.13 | 29.48 | 28.77 | 29.35 | 38,980,728 | +0.28(+0.95%) |
Sep 06, 2022 | 30.05 | 30.05 | 29.04 | 29.07 | 49,054,288 | -0.82(-2.75%) |
Sep 02, 2022 | 30.84 | 31.00 | 29.74 | 29.89 | 36,467,192 | -0.52(-1.70%) |
Sep 01, 2022 | 30.23 | 30.47 | 29.81 | 30.41 | 38,049,092 | -0.13(-0.44%) |
Aug 31, 2022 | 31.00 | 31.01 | 30.42 | 30.54 | 45,870,440 | -0.34(-1.12%) |
Aug 30, 2022 | 31.63 | 31.66 | 30.78 | 30.89 | 41,936,816 | -0.65(-2.06%) |
Aug 29, 2022 | 31.81 | 31.99 | 31.41 | 31.54 | 34,414,084 | -0.40(-1.26%) |
Aug 26, 2022 | 33.46 | 33.54 | 31.93 | 31.94 | 46,844,296 | -1.46(-4.39%) |
Aug 25, 2022 | 32.43 | 33.44 | 32.38 | 33.41 | 31,112,860 | +0.99(+3.04%) |
Aug 24, 2022 | 32.52 | 32.54 | 32.17 | 32.42 | 26,204,192 | -0.09(-0.27%) |
Aug 23, 2022 | 32.53 | 32.93 | 32.47 | 32.51 | 32,033,956 | +0.11(+0.32%) |
Aug 22, 2022 | 33.51 | 33.57 | 32.30 | 32.40 | 53,250,652 | -1.47(-4.35%) |
Aug 19, 2022 | 34.28 | 34.49 | 33.69 | 33.88 | 32,822,038 | -0.79(-2.27%) |
Aug 18, 2022 | 34.16 | 34.78 | 34.06 | 34.66 | 25,678,174 | +0.40(+1.17%) |
Aug 17, 2022 | 34.29 | 34.54 | 33.77 | 34.26 | 30,465,282 | -0.39(-1.13%) |
Aug 16, 2022 | 34.62 | 35.02 | 34.18 | 34.65 | 26,104,672 | -0.14(-0.41%) |
Aug 15, 2022 | 34.56 | 34.88 | 34.19 | 34.79 | 26,523,436 | +0.22(+0.64%) |
Aug 12, 2022 | 34.28 | 34.60 | 34.15 | 34.57 | 39,349,008 | +0.50(+1.46%) |
Aug 11, 2022 | 34.12 | 34.75 | 33.98 | 34.08 | 37,143,684 | +0.21(+0.62%) |
Aug 10, 2022 | 33.50 | 33.89 | 33.12 | 33.87 | 44,091,332 | +0.81(+2.46%) |
Aug 09, 2022 | 33.72 | 33.80 | 32.94 | 33.05 | 50,321,488 | -0.82(-2.43%) |
Aug 08, 2022 | 33.86 | 34.43 | 33.70 | 33.88 | 43,418,472 | -0.01(-0.03%) |
Aug 05, 2022 | 33.85 | 34.17 | 33.68 | 33.88 | 42,028,924 | -0.26(-0.76%) |
Aug 04, 2022 | 34.48 | 34.56 | 33.86 | 34.14 | 56,456,584 | -0.47(-1.37%) |
Aug 03, 2022 | 34.21 | 34.68 | 33.42 | 34.62 | 62,768,584 | +0.48(+1.42%) |
Aug 02, 2022 | 34.68 | 34.75 | 34.12 | 34.13 | 56,837,480 | -0.90(-2.57%) |
Aug 01, 2022 | 34.17 | 35.73 | 34.17 | 35.03 | 55,409,372 | +0.62(+1.79%) |
Jul 29, 2022 | 33.74 | 34.71 | 33.40 | 34.42 | 132,285,080 | -3.22(-8.56%) |
Jul 28, 2022 | 38.00 | 38.03 | 37.01 | 37.64 | 59,571,996 | -0.45(-1.17%) |
Jul 27, 2022 | 37.22 | 38.32 | 37.19 | 38.09 | 44,912,296 | +1.16(+3.13%) |
Jul 26, 2022 | 37.06 | 37.50 | 36.85 | 36.93 | 37,858,524 | -0.19(-0.51%) |
Jul 25, 2022 | 37.23 | 37.36 | 36.54 | 37.12 | 34,024,324 | -0.04(-0.10%) |
Jul 22, 2022 | 38.27 | 38.40 | 36.91 | 37.16 | 43,623,268 | -1.34(-3.47%) |
Jul 21, 2022 | 38.40 | 38.53 | 37.75 | 38.49 | 31,274,676 | +0.05(+0.12%) |
Jul 20, 2022 | 38.11 | 38.55 | 37.50 | 38.45 | 38,382,284 | +0.32(+0.85%) |
Jul 19, 2022 | 37.27 | 38.61 | 37.20 | 38.12 | 55,920,088 | +1.43(+3.90%) |
Jul 18, 2022 | 37.06 | 37.29 | 36.52 | 36.69 | 32,496,898 | +0.09(+0.23%) |
Jul 15, 2022 | 36.28 | 36.66 | 35.76 | 36.61 | 34,700,428 | +0.86(+2.41%) |
Jul 14, 2022 | 35.06 | 36.17 | 34.40 | 35.75 | 38,699,004 | +0.47(+1.34%) |
Jul 13, 2022 | 34.77 | 35.48 | 34.71 | 35.27 | 28,608,096 | +0.00(+0.00%) |
Jul 12, 2022 | 35.69 | 35.74 | 35.06 | 35.27 | 32,218,384 | +0.01(+0.03%) |
Jul 11, 2022 | 35.70 | 35.71 | 35.10 | 35.26 | 27,368,590 | -0.75(-2.08%) |
Jul 08, 2022 | 35.70 | 36.15 | 35.44 | 36.01 | 23,829,192 | -0.14(-0.39%) |
Jul 07, 2022 | 35.92 | 36.33 | 35.76 | 36.15 | 34,956,060 | +1.09(+3.11%) |
Jul 06, 2022 | 34.90 | 35.47 | 34.56 | 35.06 | 27,695,488 | +0.28(+0.82%) |
Jul 05, 2022 | 34.06 | 34.83 | 33.69 | 34.78 | 35,046,440 | +0.33(+0.96%) |