Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.92 | 28.38 | 27.68 | 27.86 | 9,702,732 | -0.38(-1.34%) |
Sep 29, 2022 | 28.66 | 28.72 | 27.88 | 28.23 | 11,119,314 | -1.04(-3.56%) |
Sep 28, 2022 | 28.29 | 29.42 | 28.06 | 29.28 | 10,389,178 | +0.98(+3.47%) |
Sep 27, 2022 | 28.40 | 28.72 | 27.60 | 28.29 | 13,272,868 | +0.48(+1.71%) |
Sep 26, 2022 | 28.73 | 28.92 | 27.81 | 27.82 | 12,213,388 | -0.99(-3.45%) |
Sep 23, 2022 | 29.18 | 29.37 | 28.27 | 28.81 | 12,981,508 | -0.93(-3.14%) |
Sep 22, 2022 | 30.89 | 30.97 | 29.51 | 29.74 | 11,181,145 | -1.19(-3.85%) |
Sep 21, 2022 | 32.17 | 32.22 | 30.85 | 30.93 | 13,794,344 | -1.58(-4.86%) |
Sep 20, 2022 | 32.62 | 33.03 | 32.03 | 32.51 | 7,673,805 | -0.19(-0.58%) |
Sep 19, 2022 | 31.71 | 32.87 | 31.61 | 32.70 | 8,993,615 | +0.82(+2.58%) |
Sep 16, 2022 | 32.48 | 32.58 | 31.56 | 31.88 | 13,932,404 | -1.16(-3.52%) |
Sep 15, 2022 | 32.23 | 33.50 | 32.21 | 33.04 | 11,622,680 | +0.62(+1.90%) |
Sep 14, 2022 | 31.36 | 32.45 | 30.60 | 32.42 | 11,123,942 | +0.91(+2.90%) |
Sep 13, 2022 | 31.80 | 32.13 | 31.36 | 31.51 | 9,575,028 | -1.40(-4.25%) |
Sep 12, 2022 | 32.76 | 33.20 | 32.48 | 32.91 | 8,353,786 | +0.49(+1.50%) |
Sep 09, 2022 | 32.20 | 32.52 | 32.00 | 32.42 | 11,047,976 | +0.54(+1.68%) |
Sep 08, 2022 | 31.49 | 32.25 | 31.32 | 31.89 | 11,161,658 | -0.11(-0.34%) |
Sep 07, 2022 | 31.06 | 32.11 | 31.04 | 32.00 | 9,101,246 | +1.03(+3.33%) |
Sep 06, 2022 | 31.11 | 31.42 | 30.43 | 30.96 | 7,685,628 | +0.25(+0.81%) |
Sep 02, 2022 | 31.21 | 31.60 | 30.47 | 30.72 | 8,692,579 | -0.15(-0.48%) |
Sep 01, 2022 | 30.43 | 30.91 | 29.72 | 30.86 | 8,633,838 | +0.02(+0.06%) |
Aug 31, 2022 | 31.74 | 31.78 | 30.84 | 30.84 | 7,498,198 | -0.65(-2.05%) |
Aug 30, 2022 | 32.02 | 32.21 | 31.24 | 31.49 | 7,555,471 | -0.31(-0.97%) |
Aug 29, 2022 | 31.97 | 32.12 | 31.62 | 31.80 | 8,812,550 | -0.65(-1.99%) |
Aug 26, 2022 | 33.70 | 34.01 | 32.41 | 32.44 | 6,967,546 | -1.30(-3.85%) |
Aug 25, 2022 | 33.34 | 33.91 | 33.28 | 33.74 | 6,831,404 | +0.68(+2.04%) |
Aug 24, 2022 | 32.64 | 33.17 | 32.43 | 33.07 | 5,781,992 | +0.44(+1.34%) |
Aug 23, 2022 | 32.16 | 32.78 | 32.04 | 32.63 | 8,030,744 | +0.49(+1.51%) |
Aug 22, 2022 | 32.26 | 32.26 | 31.62 | 32.15 | 9,312,876 | -0.86(-2.62%) |
Aug 19, 2022 | 33.63 | 33.81 | 32.82 | 33.01 | 9,946,926 | -1.23(-3.60%) |
Aug 18, 2022 | 34.28 | 34.36 | 33.78 | 34.24 | 5,725,443 | -0.05(-0.14%) |
Aug 17, 2022 | 34.52 | 34.67 | 33.81 | 34.29 | 8,031,025 | -0.79(-2.26%) |
Aug 16, 2022 | 34.83 | 35.53 | 34.45 | 35.08 | 8,820,575 | +0.34(+0.97%) |
Aug 15, 2022 | 34.33 | 35.22 | 34.23 | 34.75 | 9,105,315 | +0.50(+1.45%) |
Aug 12, 2022 | 34.13 | 34.35 | 33.83 | 34.25 | 7,194,100 | +0.54(+1.59%) |
Aug 11, 2022 | 34.25 | 34.54 | 33.60 | 33.71 | 7,650,754 | +0.03(+0.09%) |
Aug 10, 2022 | 33.94 | 34.28 | 33.64 | 33.68 | 10,538,506 | +0.71(+2.17%) |
Aug 09, 2022 | 33.26 | 33.36 | 32.49 | 32.97 | 7,230,102 | -0.54(-1.60%) |
Aug 08, 2022 | 33.05 | 33.86 | 33.04 | 33.51 | 9,596,980 | +0.80(+2.46%) |
Aug 05, 2022 | 32.66 | 33.16 | 32.54 | 32.70 | 7,779,284 | -0.39(-1.17%) |
Aug 04, 2022 | 32.97 | 33.36 | 32.69 | 33.09 | 7,624,104 | +0.08(+0.24%) |
Aug 03, 2022 | 31.97 | 33.08 | 31.85 | 33.01 | 11,959,639 | +1.42(+4.49%) |
Aug 02, 2022 | 31.50 | 32.20 | 31.06 | 31.59 | 10,204,033 | -0.41(-1.27%) |
Aug 01, 2022 | 31.55 | 32.07 | 31.02 | 32.00 | 10,591,853 | +0.43(+1.35%) |
Jul 29, 2022 | 31.36 | 31.80 | 31.21 | 31.57 | 8,416,197 | +0.10(+0.32%) |
Jul 28, 2022 | 31.05 | 31.49 | 30.37 | 31.47 | 10,741,599 | +0.20(+0.64%) |
Jul 27, 2022 | 31.07 | 31.42 | 30.52 | 31.27 | 10,361,698 | +0.85(+2.81%) |
Jul 26, 2022 | 30.73 | 30.98 | 30.35 | 30.42 | 8,820,642 | -0.76(-2.45%) |
Jul 25, 2022 | 31.10 | 31.28 | 30.50 | 31.18 | 9,381,025 | +0.06(+0.19%) |
Jul 22, 2022 | 32.07 | 32.24 | 31.06 | 31.12 | 11,338,537 | -0.61(-1.91%) |
Jul 21, 2022 | 31.65 | 31.91 | 31.06 | 31.73 | 15,632,157 | -0.88(-2.71%) |
Jul 20, 2022 | 32.33 | 32.84 | 31.90 | 32.61 | 12,269,803 | +0.25(+0.77%) |
Jul 19, 2022 | 31.58 | 32.49 | 31.58 | 32.36 | 15,956,004 | +1.45(+4.69%) |
Jul 18, 2022 | 30.97 | 31.76 | 30.84 | 30.91 | 19,806,722 | +1.04(+3.49%) |
Jul 15, 2022 | 29.93 | 30.21 | 29.33 | 29.87 | 13,150,346 | +0.32(+1.07%) |
Jul 14, 2022 | 29.10 | 30.18 | 28.89 | 29.55 | 19,105,414 | +0.07(+0.24%) |
Jul 13, 2022 | 28.74 | 29.53 | 28.14 | 29.48 | 38,712,724 | -1.38(-4.47%) |
Jul 12, 2022 | 29.20 | 31.31 | 29.06 | 30.86 | 22,963,086 | +1.79(+6.15%) |
Jul 11, 2022 | 29.36 | 29.79 | 28.96 | 29.08 | 12,170,988 | -0.43(-1.45%) |
Jul 08, 2022 | 29.71 | 30.20 | 29.28 | 29.50 | 9,702,555 | -0.19(-0.64%) |
Jul 07, 2022 | 29.66 | 29.98 | 29.22 | 29.69 | 9,546,320 | +0.38(+1.29%) |
Jul 06, 2022 | 29.35 | 29.98 | 28.96 | 29.32 | 10,360,477 | -0.29(-0.97%) |
Jul 05, 2022 | 28.41 | 29.61 | 27.94 | 29.60 | 15,933,645 | +0.30(+1.02%) |