Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.22 | 27.04 | 25.33 | 25.35 | 4,877,875 | -0.88(-3.35%) |
Sep 29, 2022 | 27.65 | 27.65 | 25.95 | 26.23 | 5,318,145 | -1.97(-6.99%) |
Sep 28, 2022 | 26.63 | 28.55 | 26.63 | 28.20 | 4,718,708 | +1.57(+5.90%) |
Sep 27, 2022 | 26.99 | 27.50 | 26.12 | 26.63 | 4,175,315 | +0.21(+0.79%) |
Sep 26, 2022 | 27.07 | 27.96 | 26.32 | 26.42 | 4,710,149 | -0.55(-2.04%) |
Sep 23, 2022 | 27.67 | 28.03 | 26.23 | 26.97 | 8,113,974 | -0.99(-3.54%) |
Sep 22, 2022 | 28.68 | 28.68 | 27.43 | 27.96 | 4,725,594 | -0.88(-3.05%) |
Sep 21, 2022 | 29.58 | 30.60 | 28.81 | 28.84 | 3,860,316 | -0.61(-2.07%) |
Sep 20, 2022 | 29.80 | 30.20 | 29.35 | 29.45 | 3,295,938 | -0.68(-2.26%) |
Sep 19, 2022 | 30.18 | 30.36 | 29.11 | 30.13 | 3,596,765 | -0.36(-1.18%) |
Sep 16, 2022 | 31.02 | 31.11 | 29.91 | 30.49 | 6,734,400 | -1.40(-4.39%) |
Sep 15, 2022 | 31.26 | 33.01 | 30.85 | 31.89 | 3,714,969 | +0.22(+0.69%) |
Sep 14, 2022 | 31.21 | 31.82 | 30.62 | 31.67 | 3,266,246 | +0.36(+1.15%) |
Sep 13, 2022 | 32.20 | 32.60 | 31.26 | 31.31 | 5,154,622 | -2.89(-8.45%) |
Sep 12, 2022 | 33.76 | 34.22 | 33.07 | 34.20 | 4,462,304 | +0.74(+2.21%) |
Sep 09, 2022 | 32.71 | 33.55 | 32.50 | 33.46 | 3,749,205 | +1.05(+3.24%) |
Sep 08, 2022 | 29.90 | 32.44 | 29.83 | 32.41 | 3,862,912 | +1.81(+5.92%) |
Sep 07, 2022 | 29.00 | 30.62 | 28.85 | 30.60 | 3,742,833 | +1.57(+5.41%) |
Sep 06, 2022 | 30.29 | 30.29 | 28.91 | 29.03 | 4,180,409 | -1.15(-3.81%) |
Sep 02, 2022 | 31.39 | 31.48 | 29.85 | 30.18 | 5,208,741 | -0.62(-2.01%) |
Sep 01, 2022 | 30.64 | 30.86 | 29.60 | 30.80 | 4,196,405 | -0.26(-0.84%) |
Aug 31, 2022 | 31.77 | 32.25 | 30.71 | 31.06 | 3,568,078 | -0.05(-0.16%) |
Aug 30, 2022 | 31.29 | 32.46 | 30.71 | 31.11 | 4,077,253 | +0.01(+0.03%) |
Aug 29, 2022 | 31.60 | 32.62 | 31.07 | 31.10 | 3,476,244 | -1.00(-3.12%) |
Aug 26, 2022 | 34.64 | 34.75 | 32.07 | 32.10 | 4,228,006 | -2.91(-8.31%) |
Aug 25, 2022 | 35.00 | 35.31 | 34.00 | 35.01 | 5,968,783 | +1.35(+4.01%) |
Aug 24, 2022 | 33.19 | 34.19 | 32.55 | 33.66 | 3,064,670 | +0.90(+2.75%) |
Aug 23, 2022 | 33.07 | 33.81 | 32.26 | 32.76 | 3,150,213 | +0.05(+0.15%) |
Aug 22, 2022 | 32.13 | 32.96 | 31.59 | 32.71 | 3,772,425 | -0.19(-0.58%) |
Aug 19, 2022 | 34.09 | 34.40 | 32.75 | 32.90 | 4,560,554 | -2.16(-6.16%) |
Aug 18, 2022 | 35.70 | 35.76 | 34.29 | 35.06 | 4,379,715 | -0.89(-2.48%) |
Aug 17, 2022 | 37.57 | 38.47 | 35.90 | 35.95 | 6,656,348 | -3.50(-8.87%) |
Aug 16, 2022 | 40.70 | 40.90 | 38.34 | 39.45 | 4,025,519 | -1.48(-3.62%) |
Aug 15, 2022 | 40.01 | 41.14 | 39.52 | 40.93 | 3,032,612 | +0.61(+1.51%) |
Aug 12, 2022 | 39.00 | 40.65 | 38.35 | 40.32 | 4,583,496 | +2.33(+6.13%) |
Aug 11, 2022 | 38.29 | 42.69 | 37.77 | 37.99 | 6,986,610 | +0.20(+0.53%) |
Aug 10, 2022 | 37.26 | 38.10 | 36.55 | 37.79 | 3,790,119 | +2.38(+6.72%) |
Aug 09, 2022 | 38.02 | 38.12 | 34.83 | 35.41 | 5,446,076 | -3.38(-8.71%) |
Aug 08, 2022 | 37.86 | 39.83 | 36.80 | 38.79 | 4,900,404 | +1.31(+3.50%) |
Aug 05, 2022 | 36.50 | 37.53 | 35.19 | 37.48 | 4,593,558 | +0.02(+0.05%) |
Aug 04, 2022 | 38.82 | 39.91 | 37.40 | 37.46 | 5,036,975 | -1.04(-2.70%) |
Aug 03, 2022 | 37.55 | 39.24 | 37.02 | 38.50 | 5,268,216 | +1.58(+4.28%) |
Aug 02, 2022 | 35.62 | 37.09 | 35.17 | 36.92 | 5,525,716 | +0.11(+0.30%) |
Aug 01, 2022 | 36.52 | 38.68 | 36.11 | 36.81 | 5,203,021 | -0.04(-0.11%) |
Jul 29, 2022 | 35.07 | 36.86 | 34.75 | 36.85 | 9,281,776 | +1.25(+3.51%) |
Jul 28, 2022 | 35.28 | 36.91 | 32.90 | 35.60 | 26,364,016 | -7.64(-17.67%) |
Jul 27, 2022 | 41.10 | 43.24 | 40.49 | 43.24 | 7,223,888 | +3.05(+7.59%) |
Jul 26, 2022 | 41.80 | 41.80 | 39.93 | 40.19 | 3,086,069 | -1.89(-4.49%) |
Jul 25, 2022 | 41.48 | 42.72 | 40.25 | 42.08 | 4,017,291 | +0.90(+2.19%) |
Jul 22, 2022 | 43.78 | 44.49 | 40.41 | 41.18 | 4,328,232 | -2.48(-5.68%) |
Jul 21, 2022 | 39.94 | 43.69 | 39.49 | 43.66 | 7,269,731 | +0.46(+1.06%) |
Jul 20, 2022 | 41.24 | 44.66 | 41.24 | 43.20 | 4,252,188 | +2.05(+4.98%) |
Jul 19, 2022 | 40.05 | 41.29 | 38.93 | 41.15 | 3,131,485 | +1.65(+4.18%) |
Jul 18, 2022 | 41.12 | 41.69 | 39.05 | 39.50 | 4,025,021 | -1.08(-2.66%) |
Jul 15, 2022 | 39.78 | 40.70 | 38.72 | 40.58 | 2,685,922 | +1.40(+3.57%) |
Jul 14, 2022 | 39.80 | 40.40 | 38.50 | 39.18 | 2,317,804 | -0.92(-2.29%) |
Jul 13, 2022 | 38.79 | 42.25 | 38.51 | 40.10 | 4,060,113 | +0.28(+0.70%) |
Jul 12, 2022 | 39.93 | 40.65 | 37.72 | 39.82 | 4,184,632 | +0.89(+2.29%) |
Jul 11, 2022 | 40.92 | 41.38 | 38.88 | 38.93 | 3,729,057 | -2.88(-6.89%) |
Jul 08, 2022 | 41.10 | 43.10 | 40.58 | 41.81 | 4,863,536 | -0.41(-0.97%) |
Jul 07, 2022 | 38.47 | 42.36 | 38.02 | 42.22 | 7,108,746 | +3.41(+8.79%) |
Jul 06, 2022 | 40.05 | 41.31 | 38.37 | 38.81 | 9,705,446 | +0.00(+0.00%) |
Jul 05, 2022 | 34.45 | 38.89 | 33.54 | 38.81 | 6,162,628 | +3.98(+11.43%) |