Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.58 | 34.50 | 32.25 | 33.79 | 2,810,487 | +0.67(+2.03%) |
Sep 29, 2022 | 33.60 | 33.84 | 32.37 | 33.12 | 2,440,192 | -0.94(-2.77%) |
Sep 28, 2022 | 31.39 | 34.14 | 31.34 | 34.06 | 3,677,018 | +2.99(+9.62%) |
Sep 27, 2022 | 29.51 | 31.87 | 29.32 | 31.07 | 3,796,754 | +2.38(+8.31%) |
Sep 26, 2022 | 28.42 | 29.95 | 28.25 | 28.69 | 3,770,132 | -0.03(-0.10%) |
Sep 23, 2022 | 29.02 | 29.15 | 27.44 | 28.72 | 3,944,707 | -1.94(-6.33%) |
Sep 22, 2022 | 29.31 | 31.53 | 29.16 | 30.66 | 3,655,080 | +2.21(+7.77%) |
Sep 21, 2022 | 29.55 | 29.87 | 27.81 | 28.45 | 3,320,746 | -0.09(-0.30%) |
Sep 20, 2022 | 26.72 | 28.95 | 26.70 | 28.54 | 2,547,534 | +1.36(+4.99%) |
Sep 19, 2022 | 25.95 | 27.50 | 25.95 | 27.18 | 2,560,547 | -0.05(-0.18%) |
Sep 16, 2022 | 27.55 | 27.55 | 26.36 | 27.23 | 8,659,241 | -0.42(-1.53%) |
Sep 15, 2022 | 28.63 | 28.71 | 26.60 | 27.65 | 4,896,824 | -1.60(-5.46%) |
Sep 14, 2022 | 30.58 | 31.60 | 29.14 | 29.25 | 2,335,007 | -0.96(-3.18%) |
Sep 13, 2022 | 30.60 | 31.76 | 30.11 | 30.21 | 1,759,793 | -1.40(-4.44%) |
Sep 12, 2022 | 32.92 | 33.02 | 31.14 | 31.61 | 2,333,765 | -0.55(-1.70%) |
Sep 09, 2022 | 32.86 | 33.06 | 31.91 | 32.16 | 1,561,507 | +0.26(+0.81%) |
Sep 08, 2022 | 32.75 | 33.10 | 31.78 | 31.90 | 1,546,169 | -0.75(-2.30%) |
Sep 07, 2022 | 31.46 | 32.83 | 30.86 | 32.65 | 2,866,987 | +0.31(+0.95%) |
Sep 06, 2022 | 32.68 | 33.32 | 31.80 | 32.34 | 2,263,450 | +0.18(+0.57%) |
Sep 02, 2022 | 31.95 | 32.50 | 31.34 | 32.16 | 1,731,481 | +1.59(+5.19%) |
Sep 01, 2022 | 31.77 | 31.99 | 30.05 | 30.57 | 2,479,600 | -2.26(-6.88%) |
Aug 31, 2022 | 31.50 | 33.69 | 31.24 | 32.83 | 3,084,542 | +0.33(+1.01%) |
Aug 30, 2022 | 34.13 | 34.20 | 31.92 | 32.51 | 3,457,491 | -2.70(-7.67%) |
Aug 29, 2022 | 35.12 | 36.23 | 34.74 | 35.21 | 1,805,325 | -0.07(-0.19%) |
Aug 26, 2022 | 36.82 | 36.97 | 35.24 | 35.27 | 2,134,913 | -1.49(-4.05%) |
Aug 25, 2022 | 36.26 | 36.98 | 35.89 | 36.76 | 1,600,371 | +0.62(+1.70%) |
Aug 24, 2022 | 36.18 | 37.08 | 35.59 | 36.15 | 1,984,252 | +0.03(+0.08%) |
Aug 23, 2022 | 35.94 | 36.61 | 35.11 | 36.12 | 1,968,364 | +1.02(+2.90%) |
Aug 22, 2022 | 34.30 | 35.41 | 33.32 | 35.10 | 1,811,277 | +0.70(+2.04%) |
Aug 19, 2022 | 34.46 | 35.14 | 34.26 | 34.40 | 1,537,393 | -0.50(-1.43%) |
Aug 18, 2022 | 33.89 | 34.90 | 33.89 | 34.90 | 2,061,869 | +1.39(+4.16%) |
Aug 17, 2022 | 32.32 | 34.49 | 32.15 | 33.51 | 1,815,845 | +0.83(+2.53%) |
Aug 16, 2022 | 32.99 | 33.44 | 32.15 | 32.68 | 1,555,558 | +0.21(+0.65%) |
Aug 15, 2022 | 31.33 | 32.48 | 30.48 | 32.47 | 4,040,980 | -0.91(-2.74%) |
Aug 12, 2022 | 32.87 | 33.60 | 32.77 | 33.38 | 1,969,423 | +0.07(+0.20%) |
Aug 11, 2022 | 31.72 | 33.44 | 31.31 | 33.31 | 2,230,642 | +2.15(+6.91%) |
Aug 10, 2022 | 30.71 | 31.46 | 29.58 | 31.16 | 2,297,084 | +0.52(+1.69%) |
Aug 09, 2022 | 29.50 | 30.93 | 29.37 | 30.64 | 2,960,300 | +1.71(+5.91%) |
Aug 08, 2022 | 29.12 | 29.19 | 28.16 | 28.93 | 2,150,414 | +0.04(+0.13%) |
Aug 05, 2022 | 27.77 | 29.51 | 27.72 | 28.89 | 2,722,509 | +0.76(+2.70%) |
Aug 04, 2022 | 31.43 | 31.82 | 27.85 | 28.13 | 3,030,875 | -3.22(-10.27%) |
Aug 03, 2022 | 32.68 | 33.53 | 30.94 | 31.35 | 2,913,033 | -0.68(-2.13%) |
Aug 02, 2022 | 31.07 | 32.67 | 30.69 | 32.03 | 2,346,440 | +0.78(+2.49%) |
Aug 01, 2022 | 31.52 | 32.32 | 30.77 | 31.26 | 3,484,856 | -0.80(-2.49%) |
Jul 29, 2022 | 31.01 | 32.39 | 30.76 | 32.05 | 3,662,218 | +1.89(+6.28%) |
Jul 28, 2022 | 30.73 | 32.30 | 28.53 | 30.16 | 4,895,108 | +0.23(+0.77%) |
Jul 27, 2022 | 28.15 | 30.44 | 28.02 | 29.93 | 3,153,265 | +2.17(+7.83%) |
Jul 26, 2022 | 28.71 | 29.05 | 27.36 | 27.76 | 2,476,609 | -0.25(-0.89%) |
Jul 25, 2022 | 25.92 | 28.03 | 25.49 | 28.01 | 2,694,571 | +2.62(+10.34%) |
Jul 22, 2022 | 25.52 | 26.07 | 25.24 | 25.38 | 2,530,713 | -0.01(-0.04%) |
Jul 21, 2022 | 26.31 | 26.70 | 24.23 | 25.39 | 3,795,195 | -2.10(-7.62%) |
Jul 20, 2022 | 26.99 | 27.65 | 26.30 | 27.49 | 2,010,795 | +0.30(+1.10%) |
Jul 19, 2022 | 26.29 | 27.42 | 26.17 | 27.19 | 1,825,935 | +0.54(+2.02%) |
Jul 18, 2022 | 27.09 | 27.62 | 26.46 | 26.65 | 1,592,419 | +0.23(+0.87%) |
Jul 15, 2022 | 26.27 | 26.56 | 25.47 | 26.42 | 2,242,896 | +0.94(+3.70%) |
Jul 14, 2022 | 24.76 | 25.49 | 23.67 | 25.48 | 2,667,354 | -0.32(-1.23%) |
Jul 13, 2022 | 26.24 | 27.10 | 25.72 | 25.80 | 2,474,864 | -0.95(-3.56%) |
Jul 12, 2022 | 25.78 | 27.35 | 25.58 | 26.75 | 3,519,526 | -0.45(-1.66%) |
Jul 11, 2022 | 27.01 | 27.52 | 26.41 | 27.20 | 1,530,911 | -0.30(-1.08%) |
Jul 08, 2022 | 28.39 | 28.50 | 26.78 | 27.50 | 1,673,152 | -0.16(-0.59%) |
Jul 07, 2022 | 27.20 | 27.99 | 26.86 | 27.66 | 2,373,833 | +1.45(+5.54%) |
Jul 06, 2022 | 26.83 | 27.36 | 25.56 | 26.21 | 3,578,254 | -0.96(-3.54%) |
Jul 05, 2022 | 28.59 | 28.69 | 26.40 | 27.17 | 3,464,116 | -2.30(-7.80%) |