Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.26 | 27.81 | 26.90 | 27.08 | 2,875,498 | -0.23(-0.85%) |
Sep 29, 2022 | 28.05 | 28.27 | 26.85 | 27.31 | 3,931,829 | -1.61(-5.58%) |
Sep 28, 2022 | 28.70 | 29.12 | 28.25 | 28.92 | 2,074,411 | +0.22(+0.78%) |
Sep 27, 2022 | 29.23 | 29.23 | 28.32 | 28.70 | 1,744,360 | -0.06(-0.21%) |
Sep 26, 2022 | 28.39 | 29.22 | 28.29 | 28.76 | 2,164,469 | +0.33(+1.15%) |
Sep 23, 2022 | 29.27 | 29.31 | 27.93 | 28.43 | 2,713,438 | -1.50(-5.01%) |
Sep 22, 2022 | 30.42 | 30.53 | 29.67 | 29.93 | 1,922,962 | -0.41(-1.36%) |
Sep 21, 2022 | 31.41 | 31.58 | 30.34 | 30.34 | 2,393,302 | -1.06(-3.38%) |
Sep 20, 2022 | 32.20 | 32.32 | 31.35 | 31.41 | 1,825,476 | -1.14(-3.50%) |
Sep 19, 2022 | 31.47 | 32.57 | 31.47 | 32.54 | 1,332,603 | +0.66(+2.05%) |
Sep 16, 2022 | 31.61 | 32.07 | 31.34 | 31.89 | 3,033,346 | -0.09(-0.27%) |
Sep 15, 2022 | 31.92 | 32.96 | 31.83 | 31.97 | 1,841,168 | +0.00(+0.00%) |
Sep 14, 2022 | 32.70 | 32.70 | 31.67 | 31.97 | 3,715,209 | -0.74(-2.27%) |
Sep 13, 2022 | 32.97 | 33.38 | 32.65 | 32.72 | 2,277,446 | -1.28(-3.78%) |
Sep 12, 2022 | 33.69 | 34.20 | 33.54 | 34.00 | 1,677,611 | +0.74(+2.23%) |
Sep 09, 2022 | 32.88 | 33.31 | 32.74 | 33.26 | 1,365,645 | +0.74(+2.28%) |
Sep 08, 2022 | 32.08 | 32.54 | 31.73 | 32.52 | 2,426,131 | -0.09(-0.26%) |
Sep 07, 2022 | 31.38 | 32.63 | 31.35 | 32.60 | 1,885,417 | +1.18(+3.76%) |
Sep 06, 2022 | 31.92 | 32.22 | 31.21 | 31.42 | 1,755,372 | -0.50(-1.57%) |
Sep 02, 2022 | 32.79 | 32.94 | 31.75 | 31.92 | 1,626,401 | -0.30(-0.94%) |
Sep 01, 2022 | 32.13 | 32.25 | 31.71 | 32.22 | 1,916,126 | -0.28(-0.88%) |
Aug 31, 2022 | 32.98 | 32.99 | 32.26 | 32.51 | 3,578,324 | -0.34(-1.02%) |
Aug 30, 2022 | 33.04 | 33.25 | 32.58 | 32.85 | 2,286,557 | +0.05(+0.16%) |
Aug 29, 2022 | 32.28 | 33.30 | 32.28 | 32.79 | 2,177,978 | +0.20(+0.61%) |
Aug 26, 2022 | 33.61 | 33.69 | 32.58 | 32.60 | 2,518,707 | -0.78(-2.34%) |
Aug 25, 2022 | 32.41 | 33.40 | 32.41 | 33.38 | 1,745,676 | +1.15(+3.57%) |
Aug 24, 2022 | 31.88 | 32.28 | 31.71 | 32.23 | 1,380,392 | +0.34(+1.08%) |
Aug 23, 2022 | 31.70 | 32.24 | 31.63 | 31.88 | 1,592,294 | +0.39(+1.23%) |
Aug 22, 2022 | 32.62 | 32.78 | 31.44 | 31.50 | 2,551,102 | -1.92(-5.75%) |
Aug 19, 2022 | 33.59 | 33.76 | 33.20 | 33.42 | 1,796,866 | -0.50(-1.47%) |
Aug 18, 2022 | 33.15 | 34.03 | 33.11 | 33.92 | 1,513,721 | +0.82(+2.49%) |
Aug 17, 2022 | 33.53 | 33.82 | 32.54 | 33.09 | 2,625,828 | -1.03(-3.02%) |
Aug 16, 2022 | 33.91 | 34.32 | 33.73 | 34.12 | 2,330,795 | +0.04(+0.13%) |
Aug 15, 2022 | 33.88 | 34.34 | 33.88 | 34.08 | 1,431,959 | -0.27(-0.80%) |
Aug 12, 2022 | 34.34 | 34.39 | 33.98 | 34.36 | 1,494,394 | +0.23(+0.68%) |
Aug 11, 2022 | 34.04 | 34.33 | 33.76 | 34.12 | 1,440,088 | +0.52(+1.53%) |
Aug 10, 2022 | 33.38 | 33.85 | 33.38 | 33.61 | 1,357,604 | +0.94(+2.86%) |
Aug 09, 2022 | 32.84 | 32.93 | 32.52 | 32.67 | 1,372,105 | -0.32(-0.96%) |
Aug 08, 2022 | 33.05 | 33.31 | 32.87 | 32.99 | 1,573,350 | +0.48(+1.48%) |
Aug 05, 2022 | 32.68 | 32.82 | 32.22 | 32.51 | 1,778,398 | -0.42(-1.28%) |
Aug 04, 2022 | 33.76 | 33.84 | 32.76 | 32.93 | 2,426,349 | -0.99(-2.91%) |
Aug 03, 2022 | 34.12 | 34.49 | 33.82 | 33.92 | 2,252,970 | +0.82(+2.46%) |
Aug 02, 2022 | 33.09 | 33.55 | 32.76 | 33.10 | 2,117,799 | -0.08(-0.23%) |
Aug 01, 2022 | 32.79 | 33.32 | 32.53 | 33.18 | 1,410,744 | +0.16(+0.49%) |
Jul 29, 2022 | 32.95 | 33.23 | 32.74 | 33.02 | 1,568,849 | +0.06(+0.18%) |
Jul 28, 2022 | 32.19 | 33.00 | 31.87 | 32.96 | 2,537,979 | +1.00(+3.12%) |
Jul 27, 2022 | 31.45 | 32.11 | 31.24 | 31.96 | 1,472,638 | +0.66(+2.11%) |
Jul 26, 2022 | 31.16 | 31.47 | 30.91 | 31.30 | 1,691,377 | -0.17(-0.55%) |
Jul 25, 2022 | 31.45 | 31.69 | 31.15 | 31.47 | 1,441,428 | +0.21(+0.69%) |
Jul 22, 2022 | 31.37 | 31.40 | 30.94 | 31.26 | 1,589,994 | +0.03(+0.11%) |
Jul 21, 2022 | 30.73 | 31.22 | 30.45 | 31.22 | 1,840,807 | +0.16(+0.53%) |
Jul 20, 2022 | 30.30 | 31.29 | 30.30 | 31.06 | 1,682,017 | +0.38(+1.23%) |
Jul 19, 2022 | 29.94 | 30.94 | 29.94 | 30.68 | 2,065,065 | +1.36(+4.63%) |
Jul 18, 2022 | 29.94 | 30.27 | 29.23 | 29.33 | 3,051,526 | +0.44(+1.52%) |
Jul 15, 2022 | 28.92 | 29.01 | 28.13 | 28.89 | 2,445,284 | +0.52(+1.85%) |
Jul 14, 2022 | 28.19 | 28.38 | 27.71 | 28.36 | 2,201,911 | -0.49(-1.70%) |
Jul 13, 2022 | 28.97 | 29.16 | 28.58 | 28.85 | 2,306,182 | -0.77(-2.61%) |
Jul 12, 2022 | 28.94 | 30.14 | 28.91 | 29.63 | 2,426,608 | +0.50(+1.71%) |
Jul 11, 2022 | 29.34 | 29.73 | 29.07 | 29.13 | 1,445,702 | -0.45(-1.51%) |
Jul 08, 2022 | 30.00 | 30.18 | 29.47 | 29.57 | 1,551,249 | -0.18(-0.61%) |
Jul 07, 2022 | 28.79 | 29.92 | 28.76 | 29.76 | 2,156,466 | +1.58(+5.61%) |
Jul 06, 2022 | 28.76 | 29.06 | 27.82 | 28.18 | 2,340,404 | -0.77(-2.67%) |
Jul 05, 2022 | 28.44 | 28.97 | 27.88 | 28.95 | 2,105,060 | -0.30(-1.03%) |