Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.58 | 30.23 | 29.22 | 29.28 | 4,699,388 | -0.36(-1.22%) |
Sep 29, 2022 | 29.61 | 29.80 | 28.95 | 29.64 | 4,962,745 | -0.57(-1.90%) |
Sep 28, 2022 | 29.74 | 30.29 | 29.67 | 30.21 | 6,272,669 | +0.75(+2.54%) |
Sep 27, 2022 | 29.79 | 30.09 | 29.17 | 29.46 | 5,955,035 | +0.12(+0.41%) |
Sep 26, 2022 | 30.25 | 30.34 | 28.75 | 29.34 | 9,162,761 | -1.23(-4.02%) |
Sep 23, 2022 | 30.66 | 30.85 | 30.01 | 30.57 | 3,800,583 | -0.66(-2.10%) |
Sep 22, 2022 | 31.68 | 31.77 | 30.99 | 31.23 | 3,704,363 | -0.42(-1.31%) |
Sep 21, 2022 | 32.28 | 32.79 | 31.62 | 31.64 | 3,209,163 | -0.53(-1.64%) |
Sep 20, 2022 | 33.06 | 33.22 | 31.80 | 32.17 | 4,562,007 | -1.56(-4.63%) |
Sep 19, 2022 | 32.64 | 33.76 | 32.60 | 33.73 | 5,759,235 | +1.19(+3.66%) |
Sep 16, 2022 | 34.28 | 34.28 | 32.10 | 32.54 | 13,477,524 | -4.11(-11.21%) |
Sep 15, 2022 | 36.71 | 37.10 | 36.50 | 36.65 | 2,493,743 | +0.00(+0.00%) |
Sep 14, 2022 | 37.28 | 37.46 | 36.36 | 36.65 | 2,959,388 | -0.75(-2.00%) |
Sep 13, 2022 | 38.25 | 38.33 | 37.30 | 37.40 | 2,319,778 | -1.55(-3.98%) |
Sep 12, 2022 | 38.79 | 39.42 | 38.65 | 38.95 | 1,796,335 | +0.42(+1.08%) |
Sep 09, 2022 | 38.71 | 38.78 | 38.32 | 38.53 | 1,774,178 | +0.14(+0.36%) |
Sep 08, 2022 | 37.60 | 38.45 | 37.20 | 38.39 | 2,559,580 | +0.47(+1.24%) |
Sep 07, 2022 | 37.30 | 37.96 | 37.10 | 37.92 | 2,487,578 | +0.67(+1.81%) |
Sep 06, 2022 | 37.89 | 37.92 | 37.06 | 37.25 | 2,751,848 | -0.55(-1.47%) |
Sep 02, 2022 | 38.63 | 38.77 | 37.71 | 37.80 | 2,260,257 | -0.35(-0.92%) |
Sep 01, 2022 | 38.36 | 38.49 | 37.87 | 38.15 | 2,240,024 | -0.29(-0.75%) |
Aug 31, 2022 | 39.00 | 39.30 | 38.40 | 38.44 | 3,164,291 | -0.44(-1.14%) |
Aug 30, 2022 | 38.98 | 39.18 | 38.34 | 38.88 | 2,298,088 | -0.05(-0.12%) |
Aug 29, 2022 | 39.12 | 39.25 | 38.81 | 38.93 | 2,089,342 | -0.43(-1.10%) |
Aug 26, 2022 | 40.65 | 40.71 | 39.35 | 39.36 | 1,766,461 | -1.15(-2.85%) |
Aug 25, 2022 | 39.59 | 40.53 | 39.54 | 40.52 | 1,723,093 | +1.16(+2.96%) |
Aug 24, 2022 | 39.35 | 39.59 | 39.12 | 39.35 | 1,959,646 | -0.16(-0.40%) |
Aug 23, 2022 | 39.34 | 39.78 | 39.16 | 39.51 | 1,465,712 | +0.26(+0.66%) |
Aug 22, 2022 | 39.61 | 39.70 | 38.99 | 39.25 | 2,928,525 | -1.01(-2.50%) |
Aug 19, 2022 | 40.60 | 40.62 | 40.08 | 40.26 | 6,169,342 | -0.51(-1.25%) |
Aug 18, 2022 | 40.77 | 40.86 | 40.41 | 40.77 | 1,870,283 | -0.24(-0.59%) |
Aug 17, 2022 | 41.11 | 41.41 | 40.94 | 41.01 | 2,332,367 | -0.54(-1.29%) |
Aug 16, 2022 | 40.99 | 41.72 | 40.86 | 41.54 | 2,616,135 | +0.45(+1.10%) |
Aug 15, 2022 | 40.83 | 41.14 | 40.56 | 41.09 | 2,338,009 | -0.02(-0.05%) |
Aug 12, 2022 | 40.44 | 41.22 | 40.29 | 41.11 | 3,057,337 | +1.08(+2.71%) |
Aug 11, 2022 | 39.98 | 40.34 | 39.85 | 40.03 | 2,365,739 | +0.36(+0.90%) |
Aug 10, 2022 | 39.50 | 40.01 | 39.46 | 39.67 | 2,255,593 | +0.82(+2.12%) |
Aug 09, 2022 | 38.95 | 39.07 | 38.63 | 38.85 | 2,172,585 | +0.03(+0.07%) |
Aug 08, 2022 | 38.64 | 39.10 | 38.56 | 38.82 | 2,479,885 | +0.63(+1.65%) |
Aug 05, 2022 | 38.03 | 38.50 | 37.86 | 38.19 | 2,060,279 | -0.07(-0.19%) |
Aug 04, 2022 | 38.79 | 38.98 | 38.23 | 38.26 | 2,843,514 | -0.68(-1.74%) |
Aug 03, 2022 | 39.04 | 39.18 | 38.45 | 38.94 | 2,885,840 | +0.25(+0.64%) |
Aug 02, 2022 | 38.98 | 39.12 | 38.39 | 38.69 | 2,748,001 | -0.44(-1.12%) |
Aug 01, 2022 | 38.88 | 39.41 | 38.70 | 39.13 | 3,183,575 | +0.05(+0.12%) |
Jul 29, 2022 | 39.51 | 39.63 | 38.72 | 39.09 | 5,143,321 | -0.23(-0.58%) |
Jul 28, 2022 | 39.73 | 40.27 | 38.58 | 39.31 | 5,645,812 | +0.37(+0.94%) |
Jul 27, 2022 | 38.27 | 39.17 | 38.11 | 38.95 | 5,556,822 | +0.77(+2.01%) |
Jul 26, 2022 | 39.37 | 39.42 | 37.65 | 38.18 | 4,888,642 | -1.54(-3.87%) |
Jul 25, 2022 | 39.54 | 39.90 | 39.15 | 39.72 | 2,054,298 | +0.25(+0.63%) |
Jul 22, 2022 | 39.64 | 39.81 | 39.24 | 39.47 | 1,743,058 | -0.07(-0.18%) |
Jul 21, 2022 | 39.12 | 39.57 | 38.98 | 39.54 | 1,984,253 | +0.30(+0.77%) |
Jul 20, 2022 | 38.75 | 39.34 | 38.69 | 39.24 | 2,109,404 | +0.30(+0.77%) |
Jul 19, 2022 | 38.39 | 39.11 | 38.33 | 38.94 | 2,067,494 | +1.09(+2.87%) |
Jul 18, 2022 | 38.46 | 38.67 | 37.67 | 37.85 | 2,524,668 | -0.46(-1.19%) |
Jul 15, 2022 | 38.68 | 38.78 | 38.14 | 38.31 | 2,419,526 | +0.13(+0.33%) |
Jul 14, 2022 | 37.73 | 38.31 | 37.63 | 38.18 | 2,313,311 | -0.33(-0.85%) |
Jul 13, 2022 | 38.56 | 38.83 | 38.23 | 38.51 | 2,292,110 | -0.58(-1.47%) |
Jul 12, 2022 | 38.49 | 39.55 | 38.39 | 39.09 | 2,811,609 | +0.49(+1.28%) |
Jul 11, 2022 | 38.54 | 38.94 | 38.26 | 38.59 | 2,223,265 | -0.44(-1.12%) |
Jul 08, 2022 | 39.52 | 39.58 | 38.98 | 39.03 | 2,564,986 | -0.32(-0.81%) |
Jul 07, 2022 | 38.69 | 39.65 | 38.69 | 39.35 | 2,871,341 | +1.09(+2.84%) |
Jul 06, 2022 | 38.16 | 38.69 | 37.61 | 38.26 | 3,247,949 | +0.24(+0.62%) |
Jul 05, 2022 | 37.79 | 38.04 | 36.75 | 38.03 | 3,821,891 | -0.34(-0.88%) |