Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.03 | 32.45 | 31.01 | 31.71 | 3,178,934 | +0.62(+1.99%) |
Sep 29, 2022 | 30.60 | 31.18 | 30.29 | 31.09 | 3,415,191 | +0.37(+1.21%) |
Sep 28, 2022 | 29.47 | 30.74 | 29.46 | 30.72 | 3,146,462 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.52 | 28.88 | 28.93 | 2,276,618 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.05 | 28.50 | 3,929,675 | -0.94(-3.20%) |
Sep 23, 2022 | 29.99 | 30.11 | 28.88 | 29.44 | 4,516,991 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,992,788 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.89 | 30.52 | 31.05 | 3,352,779 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.65 | 31.09 | 1,997,180 | -0.71(-2.22%) |
Sep 19, 2022 | 30.98 | 31.81 | 30.88 | 31.79 | 2,178,830 | +0.33(+1.06%) |
Sep 16, 2022 | 30.56 | 31.87 | 30.46 | 31.46 | 3,421,121 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.61 | 31.05 | 3,078,131 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.87 | 32.01 | 1,466,561 | +0.09(+0.28%) |
Sep 13, 2022 | 32.06 | 32.88 | 31.83 | 31.92 | 2,253,726 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.41 | 32.76 | 33.05 | 3,439,665 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.50 | 31.92 | 32.39 | 2,165,076 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.86 | 31.01 | 31.76 | 2,354,904 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.09 | 31.39 | 3,014,947 | +1.16(+3.83%) |
Sep 06, 2022 | 30.66 | 31.07 | 30.07 | 30.23 | 2,658,233 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.98 | 29.57 | 30.53 | 4,298,832 | +1.36(+4.67%) |
Sep 01, 2022 | 29.41 | 29.68 | 29.06 | 29.16 | 3,557,622 | -0.73(-2.43%) |
Aug 31, 2022 | 29.98 | 30.48 | 29.78 | 29.89 | 3,282,315 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.02 | 30.23 | 2,516,801 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.59 | 30.72 | 1,824,278 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.42 | 30.74 | 31.03 | 2,264,070 | -1.19(-3.68%) |
Aug 25, 2022 | 32.41 | 32.41 | 31.65 | 32.21 | 1,852,559 | +0.20(+0.61%) |
Aug 24, 2022 | 31.66 | 32.04 | 31.33 | 32.02 | 1,731,158 | +0.29(+0.92%) |
Aug 23, 2022 | 31.50 | 32.40 | 31.42 | 31.72 | 3,156,753 | +0.39(+1.25%) |
Aug 22, 2022 | 30.75 | 31.34 | 30.68 | 31.33 | 2,625,749 | +0.17(+0.53%) |
Aug 19, 2022 | 31.54 | 31.63 | 30.91 | 31.17 | 2,478,266 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.49 | 31.77 | 2,387,675 | -0.01(-0.03%) |
Aug 17, 2022 | 32.68 | 32.86 | 31.55 | 31.78 | 5,523,356 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,680 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.10 | 3,304,918 | -0.16(-0.47%) |
Aug 12, 2022 | 32.69 | 33.42 | 31.58 | 33.26 | 5,654,012 | +0.43(+1.31%) |
Aug 11, 2022 | 34.00 | 34.09 | 32.75 | 32.83 | 2,759,182 | -0.99(-2.94%) |
Aug 10, 2022 | 33.57 | 34.18 | 33.25 | 33.82 | 2,542,010 | +0.53(+1.58%) |
Aug 09, 2022 | 33.66 | 33.74 | 32.84 | 33.29 | 1,637,002 | -0.16(-0.47%) |
Aug 08, 2022 | 33.51 | 33.88 | 33.39 | 33.45 | 2,243,544 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.54 | 32.90 | 1,795,126 | -0.03(-0.09%) |
Aug 04, 2022 | 32.27 | 33.41 | 32.14 | 32.93 | 2,366,729 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.64 | 31.96 | 3,367,457 | -0.83(-2.53%) |
Aug 02, 2022 | 33.64 | 33.89 | 32.77 | 32.79 | 2,431,823 | -0.62(-1.87%) |
Aug 01, 2022 | 33.58 | 33.79 | 33.04 | 33.41 | 1,789,130 | -0.05(-0.15%) |
Jul 29, 2022 | 32.78 | 33.60 | 32.11 | 33.46 | 3,456,582 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.23 | 31.98 | 32.52 | 3,533,330 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.29 | 31.32 | 32.06 | 2,710,802 | +0.41(+1.29%) |
Jul 26, 2022 | 31.09 | 31.68 | 31.02 | 31.66 | 2,520,268 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.90 | 30.78 | 31.04 | 3,088,771 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,231 | -0.20(-0.64%) |
Jul 21, 2022 | 31.57 | 32.30 | 31.44 | 31.91 | 3,672,466 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.48 | 31.51 | 3,250,834 | -1.65(-4.97%) |
Jul 19, 2022 | 33.09 | 33.56 | 32.90 | 33.16 | 2,303,715 | +0.12(+0.35%) |
Jul 18, 2022 | 33.52 | 33.84 | 33.01 | 33.04 | 2,055,139 | +0.07(+0.21%) |
Jul 15, 2022 | 33.49 | 33.53 | 32.63 | 32.97 | 2,347,577 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.22 | 3,232,807 | -0.98(-2.85%) |
Jul 13, 2022 | 33.51 | 35.08 | 33.41 | 34.19 | 3,091,753 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.06 | 33.82 | 2,965,063 | -0.10(-0.29%) |
Jul 11, 2022 | 34.01 | 34.48 | 33.89 | 33.92 | 1,596,066 | -0.41(-1.19%) |
Jul 08, 2022 | 34.41 | 34.96 | 33.94 | 34.33 | 1,625,819 | -0.11(-0.31%) |
Jul 07, 2022 | 34.34 | 34.79 | 33.86 | 34.44 | 3,708,553 | +0.41(+1.20%) |
Jul 06, 2022 | 34.33 | 34.79 | 33.03 | 34.03 | 4,480,344 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.91 | 33.66 | 34.16 | 4,340,442 | -2.00(-5.53%) |