Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.28 | 25.54 | 24.75 | 24.77 | 45,582,636 | -0.59(-2.31%) |
Sep 29, 2022 | 25.75 | 25.75 | 25.17 | 25.36 | 43,498,640 | -0.72(-2.76%) |
Sep 28, 2022 | 25.82 | 26.23 | 25.57 | 26.08 | 42,049,188 | +0.23(+0.89%) |
Sep 27, 2022 | 26.34 | 26.53 | 25.59 | 25.85 | 46,067,204 | -0.08(-0.30%) |
Sep 26, 2022 | 26.49 | 26.63 | 25.82 | 25.93 | 46,576,164 | -0.53(-2.00%) |
Sep 23, 2022 | 26.82 | 26.82 | 26.14 | 26.46 | 45,239,476 | -0.53(-1.96%) |
Sep 22, 2022 | 27.30 | 27.40 | 26.96 | 26.99 | 37,510,548 | -0.38(-1.40%) |
Sep 21, 2022 | 28.02 | 28.45 | 27.36 | 27.37 | 41,612,396 | -0.47(-1.69%) |
Sep 20, 2022 | 27.95 | 28.04 | 27.60 | 27.84 | 32,372,302 | -0.46(-1.63%) |
Sep 19, 2022 | 27.90 | 28.36 | 27.78 | 28.30 | 34,471,236 | +0.19(+0.68%) |
Sep 16, 2022 | 27.59 | 28.19 | 27.32 | 28.11 | 75,737,400 | +0.38(+1.39%) |
Sep 15, 2022 | 28.02 | 28.27 | 27.60 | 27.73 | 41,486,068 | -0.33(-1.17%) |
Sep 14, 2022 | 28.41 | 28.61 | 27.89 | 28.05 | 42,381,096 | -0.11(-0.38%) |
Sep 13, 2022 | 29.64 | 29.73 | 28.12 | 28.16 | 74,257,520 | -2.18(-7.19%) |
Sep 12, 2022 | 30.51 | 30.63 | 29.90 | 30.34 | 39,830,772 | +0.10(+0.32%) |
Sep 09, 2022 | 29.98 | 30.28 | 29.87 | 30.24 | 35,472,176 | +0.68(+2.31%) |
Sep 08, 2022 | 29.20 | 29.65 | 28.75 | 29.56 | 38,852,036 | +0.10(+0.33%) |
Sep 07, 2022 | 29.24 | 29.60 | 28.89 | 29.47 | 38,823,040 | +0.28(+0.95%) |
Sep 06, 2022 | 30.18 | 30.18 | 29.16 | 29.19 | 48,855,848 | -0.83(-2.75%) |
Sep 02, 2022 | 30.97 | 31.12 | 29.86 | 30.01 | 36,319,672 | -0.52(-1.70%) |
Sep 01, 2022 | 30.35 | 30.59 | 29.93 | 30.53 | 37,895,172 | -0.13(-0.44%) |
Aug 31, 2022 | 31.13 | 31.13 | 30.54 | 30.67 | 45,684,880 | -0.35(-1.12%) |
Aug 30, 2022 | 31.76 | 31.79 | 30.91 | 31.01 | 41,767,168 | -0.65(-2.06%) |
Aug 29, 2022 | 31.94 | 32.12 | 31.54 | 31.67 | 34,274,868 | -0.40(-1.26%) |
Aug 26, 2022 | 33.60 | 33.67 | 32.06 | 32.07 | 46,654,796 | -1.47(-4.39%) |
Aug 25, 2022 | 32.56 | 33.58 | 32.51 | 33.54 | 30,986,998 | +0.99(+3.04%) |
Aug 24, 2022 | 32.66 | 32.68 | 32.30 | 32.55 | 26,098,188 | -0.09(-0.27%) |
Aug 23, 2022 | 32.67 | 33.06 | 32.60 | 32.64 | 31,904,368 | +0.11(+0.32%) |
Aug 22, 2022 | 33.65 | 33.70 | 32.43 | 32.53 | 53,035,236 | -1.48(-4.35%) |
Aug 19, 2022 | 34.42 | 34.63 | 33.83 | 34.01 | 32,689,264 | -0.79(-2.27%) |
Aug 18, 2022 | 34.30 | 34.93 | 34.20 | 34.80 | 25,574,298 | +0.40(+1.17%) |
Aug 17, 2022 | 34.43 | 34.68 | 33.91 | 34.40 | 30,342,040 | -0.39(-1.13%) |
Aug 16, 2022 | 34.76 | 35.16 | 34.32 | 34.79 | 25,999,070 | -0.14(-0.41%) |
Aug 15, 2022 | 34.70 | 35.02 | 34.33 | 34.94 | 26,416,140 | +0.22(+0.64%) |
Aug 12, 2022 | 34.42 | 34.74 | 34.29 | 34.71 | 39,189,828 | +0.50(+1.46%) |
Aug 11, 2022 | 34.26 | 34.89 | 34.11 | 34.21 | 36,993,424 | +0.21(+0.62%) |
Aug 10, 2022 | 33.64 | 34.03 | 33.25 | 34.00 | 43,912,972 | +0.82(+2.46%) |
Aug 09, 2022 | 33.86 | 33.94 | 33.07 | 33.19 | 50,117,920 | -0.83(-2.43%) |
Aug 08, 2022 | 33.99 | 34.57 | 33.84 | 34.01 | 43,242,832 | -0.01(-0.03%) |
Aug 05, 2022 | 33.98 | 34.31 | 33.82 | 34.02 | 41,858,904 | -0.26(-0.76%) |
Aug 04, 2022 | 34.62 | 34.70 | 33.99 | 34.28 | 56,228,200 | -0.48(-1.37%) |
Aug 03, 2022 | 34.35 | 34.82 | 33.56 | 34.76 | 62,514,668 | +0.49(+1.42%) |
Aug 02, 2022 | 34.82 | 34.89 | 34.26 | 34.27 | 56,607,552 | -0.90(-2.57%) |
Aug 01, 2022 | 34.31 | 35.87 | 34.31 | 35.18 | 55,185,224 | +0.62(+1.79%) |
Jul 29, 2022 | 33.88 | 34.85 | 33.54 | 34.56 | 131,749,944 | -3.24(-8.56%) |
Jul 28, 2022 | 38.16 | 38.18 | 37.16 | 37.79 | 59,331,008 | -0.45(-1.17%) |
Jul 27, 2022 | 37.38 | 38.47 | 37.34 | 38.24 | 44,730,612 | +1.16(+3.13%) |
Jul 26, 2022 | 37.21 | 37.66 | 37.00 | 37.08 | 37,705,372 | -0.19(-0.51%) |
Jul 25, 2022 | 37.38 | 37.51 | 36.69 | 37.27 | 33,886,684 | -0.04(-0.10%) |
Jul 22, 2022 | 38.42 | 38.56 | 37.06 | 37.31 | 43,446,800 | -1.34(-3.47%) |
Jul 21, 2022 | 38.56 | 38.68 | 37.90 | 38.65 | 31,148,162 | +0.05(+0.12%) |
Jul 20, 2022 | 38.27 | 38.71 | 37.65 | 38.60 | 38,227,016 | +0.32(+0.85%) |
Jul 19, 2022 | 37.42 | 38.76 | 37.35 | 38.28 | 55,693,876 | +1.44(+3.90%) |
Jul 18, 2022 | 37.21 | 37.44 | 36.67 | 36.84 | 32,365,438 | +0.09(+0.23%) |
Jul 15, 2022 | 36.42 | 36.80 | 35.91 | 36.76 | 34,560,052 | +0.87(+2.41%) |
Jul 14, 2022 | 35.20 | 36.31 | 34.54 | 35.89 | 38,542,456 | +0.48(+1.34%) |
Jul 13, 2022 | 34.91 | 35.62 | 34.85 | 35.41 | 28,492,368 | +0.00(+0.00%) |
Jul 12, 2022 | 35.83 | 35.88 | 35.20 | 35.41 | 32,088,050 | +0.01(+0.03%) |
Jul 11, 2022 | 35.84 | 35.86 | 35.24 | 35.40 | 27,257,876 | -0.75(-2.08%) |
Jul 08, 2022 | 35.84 | 36.30 | 35.59 | 36.16 | 23,732,796 | -0.14(-0.39%) |
Jul 07, 2022 | 36.06 | 36.48 | 35.91 | 36.30 | 34,814,652 | +1.09(+3.11%) |
Jul 06, 2022 | 35.04 | 35.62 | 34.70 | 35.20 | 27,583,450 | +0.29(+0.82%) |
Jul 05, 2022 | 34.20 | 34.97 | 33.83 | 34.92 | 34,904,664 | +0.33(+0.96%) |