Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.99 | 30.62 | 29.83 | 29.95 | 3,355,705 | +0.17(+0.56%) |
Sep 29, 2022 | 30.34 | 30.45 | 29.59 | 29.79 | 4,165,741 | -0.91(-2.96%) |
Sep 28, 2022 | 30.33 | 30.85 | 30.07 | 30.69 | 1,880,189 | +0.48(+1.58%) |
Sep 27, 2022 | 30.68 | 31.11 | 30.02 | 30.22 | 2,006,316 | -0.17(-0.55%) |
Sep 26, 2022 | 30.75 | 31.31 | 30.29 | 30.38 | 2,310,718 | -0.58(-1.86%) |
Sep 23, 2022 | 30.98 | 31.12 | 30.44 | 30.96 | 2,555,322 | -0.39(-1.25%) |
Sep 22, 2022 | 31.88 | 31.95 | 31.34 | 31.35 | 3,281,465 | -0.60(-1.86%) |
Sep 21, 2022 | 33.46 | 33.56 | 31.93 | 31.94 | 2,189,037 | -1.48(-4.44%) |
Sep 20, 2022 | 33.22 | 33.56 | 32.94 | 33.43 | 2,361,417 | -0.12(-0.35%) |
Sep 19, 2022 | 32.65 | 33.57 | 32.64 | 33.55 | 2,143,413 | +0.67(+2.05%) |
Sep 16, 2022 | 33.72 | 33.76 | 32.35 | 32.87 | 6,536,367 | -0.87(-2.58%) |
Sep 15, 2022 | 32.71 | 33.94 | 32.64 | 33.74 | 3,448,275 | +1.02(+3.10%) |
Sep 14, 2022 | 32.78 | 32.83 | 31.88 | 32.73 | 2,065,099 | +0.03(+0.09%) |
Sep 13, 2022 | 32.93 | 33.59 | 32.62 | 32.70 | 2,000,915 | -1.28(-3.76%) |
Sep 12, 2022 | 33.82 | 34.15 | 33.70 | 33.98 | 3,058,881 | +0.27(+0.81%) |
Sep 09, 2022 | 32.94 | 33.79 | 32.87 | 33.70 | 2,704,941 | +0.98(+2.98%) |
Sep 08, 2022 | 32.51 | 32.74 | 31.78 | 32.73 | 2,241,748 | +0.10(+0.30%) |
Sep 07, 2022 | 32.13 | 32.74 | 32.04 | 32.63 | 1,998,731 | +0.44(+1.37%) |
Sep 06, 2022 | 33.01 | 33.08 | 31.89 | 32.19 | 2,745,717 | -0.75(-2.28%) |
Sep 02, 2022 | 33.45 | 33.72 | 32.83 | 32.94 | 2,430,849 | -0.29(-0.88%) |
Sep 01, 2022 | 33.19 | 33.32 | 32.92 | 33.23 | 2,316,781 | -0.14(-0.41%) |
Aug 31, 2022 | 33.58 | 33.87 | 33.35 | 33.37 | 2,540,215 | -0.02(-0.06%) |
Aug 30, 2022 | 33.41 | 33.54 | 33.01 | 33.39 | 2,682,010 | +0.13(+0.38%) |
Aug 29, 2022 | 33.00 | 33.44 | 32.76 | 33.26 | 1,649,947 | +0.08(+0.23%) |
Aug 26, 2022 | 33.94 | 34.30 | 33.14 | 33.18 | 2,381,845 | -0.72(-2.12%) |
Aug 25, 2022 | 33.83 | 34.03 | 33.61 | 33.90 | 1,441,341 | +0.19(+0.57%) |
Aug 24, 2022 | 33.47 | 34.05 | 33.23 | 33.71 | 2,166,044 | +0.26(+0.78%) |
Aug 23, 2022 | 33.61 | 34.09 | 33.31 | 33.45 | 1,579,826 | -0.18(-0.55%) |
Aug 22, 2022 | 34.21 | 34.42 | 33.40 | 33.63 | 1,923,399 | -0.95(-2.75%) |
Aug 19, 2022 | 34.75 | 34.80 | 34.40 | 34.58 | 2,046,984 | -0.33(-0.94%) |
Aug 18, 2022 | 35.18 | 35.38 | 34.76 | 34.91 | 1,441,034 | -0.15(-0.41%) |
Aug 17, 2022 | 35.02 | 35.48 | 34.90 | 35.06 | 2,372,356 | -0.32(-0.90%) |
Aug 16, 2022 | 35.19 | 35.57 | 35.04 | 35.38 | 2,644,314 | +0.12(+0.33%) |
Aug 15, 2022 | 35.13 | 35.37 | 34.90 | 35.26 | 2,127,879 | -0.12(-0.33%) |
Aug 12, 2022 | 35.53 | 35.63 | 35.03 | 35.38 | 2,499,576 | +0.07(+0.19%) |
Aug 11, 2022 | 34.10 | 35.42 | 34.10 | 35.31 | 2,826,799 | +1.50(+4.44%) |
Aug 10, 2022 | 33.72 | 34.41 | 32.98 | 33.81 | 3,679,732 | +1.10(+3.38%) |
Aug 09, 2022 | 32.55 | 32.95 | 32.36 | 32.70 | 2,607,179 | +0.26(+0.81%) |
Aug 08, 2022 | 32.46 | 32.72 | 32.25 | 32.44 | 2,727,121 | +0.14(+0.42%) |
Aug 05, 2022 | 32.15 | 32.49 | 31.86 | 32.30 | 1,991,644 | -0.19(-0.60%) |
Aug 04, 2022 | 32.44 | 32.95 | 32.33 | 32.50 | 1,489,888 | -0.04(-0.12%) |
Aug 03, 2022 | 31.98 | 32.77 | 31.98 | 32.54 | 1,953,464 | +0.36(+1.11%) |
Aug 02, 2022 | 32.37 | 32.71 | 32.10 | 32.18 | 1,172,432 | -0.23(-0.72%) |
Aug 01, 2022 | 31.82 | 32.47 | 31.75 | 32.41 | 2,684,369 | +0.32(+1.00%) |
Jul 29, 2022 | 33.83 | 33.83 | 31.87 | 32.09 | 5,121,747 | -1.72(-5.07%) |
Jul 28, 2022 | 33.47 | 33.87 | 32.98 | 33.81 | 2,131,550 | +0.20(+0.61%) |
Jul 27, 2022 | 33.20 | 33.63 | 32.98 | 33.60 | 2,341,509 | +0.55(+1.67%) |
Jul 26, 2022 | 33.92 | 34.11 | 32.71 | 33.05 | 2,047,021 | -1.14(-3.34%) |
Jul 25, 2022 | 34.01 | 34.45 | 33.94 | 34.19 | 1,891,047 | +0.12(+0.34%) |
Jul 22, 2022 | 33.92 | 34.26 | 33.68 | 34.08 | 1,644,938 | +0.20(+0.60%) |
Jul 21, 2022 | 33.60 | 33.90 | 33.36 | 33.87 | 1,810,835 | +0.20(+0.60%) |
Jul 20, 2022 | 33.26 | 33.89 | 33.08 | 33.67 | 1,854,642 | +0.47(+1.43%) |
Jul 19, 2022 | 32.51 | 33.26 | 32.51 | 33.19 | 1,865,727 | +0.99(+3.07%) |
Jul 18, 2022 | 32.19 | 32.74 | 31.72 | 32.21 | 2,553,590 | -0.44(-1.34%) |
Jul 15, 2022 | 31.80 | 32.67 | 31.75 | 32.64 | 2,007,284 | +1.13(+3.60%) |
Jul 14, 2022 | 31.44 | 31.69 | 31.27 | 31.51 | 1,664,895 | -0.32(-1.01%) |
Jul 13, 2022 | 31.85 | 32.09 | 31.00 | 31.83 | 1,921,379 | -0.37(-1.14%) |
Jul 12, 2022 | 31.85 | 32.67 | 31.85 | 32.20 | 1,572,278 | +0.31(+0.97%) |
Jul 11, 2022 | 31.93 | 32.13 | 31.67 | 31.89 | 1,422,157 | -0.33(-1.02%) |
Jul 08, 2022 | 32.53 | 32.73 | 32.10 | 32.22 | 1,800,062 | -0.25(-0.78%) |
Jul 07, 2022 | 32.16 | 32.76 | 32.16 | 32.47 | 1,931,668 | +0.33(+1.03%) |
Jul 06, 2022 | 32.30 | 32.56 | 31.58 | 32.14 | 2,102,337 | -0.01(-0.03%) |
Jul 05, 2022 | 31.63 | 32.16 | 31.14 | 32.15 | 1,566,013 | +0.10(+0.30%) |