Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.87 | 30.63 | 29.72 | 29.83 | 6,607,058 | -0.08(-0.28%) |
Sep 29, 2022 | 29.62 | 30.14 | 29.10 | 29.91 | 5,683,289 | -0.15(-0.50%) |
Sep 28, 2022 | 29.33 | 30.23 | 29.15 | 30.06 | 4,432,583 | +0.90(+3.07%) |
Sep 27, 2022 | 29.84 | 30.11 | 28.88 | 29.17 | 5,708,602 | -0.48(-1.62%) |
Sep 26, 2022 | 29.91 | 30.44 | 29.53 | 29.65 | 6,188,397 | -0.66(-2.16%) |
Sep 23, 2022 | 30.29 | 30.43 | 29.71 | 30.30 | 4,533,602 | -0.38(-1.23%) |
Sep 22, 2022 | 31.74 | 31.86 | 30.50 | 30.68 | 4,374,832 | -0.97(-3.06%) |
Sep 21, 2022 | 32.62 | 33.00 | 31.64 | 31.65 | 5,307,149 | -0.81(-2.50%) |
Sep 20, 2022 | 32.45 | 32.62 | 32.11 | 32.47 | 4,149,470 | -0.28(-0.85%) |
Sep 19, 2022 | 31.88 | 32.86 | 31.88 | 32.74 | 3,858,108 | +0.38(+1.17%) |
Sep 16, 2022 | 32.81 | 32.81 | 32.02 | 32.36 | 8,891,898 | -0.69(-2.10%) |
Sep 15, 2022 | 32.37 | 33.57 | 32.36 | 33.06 | 3,841,116 | +0.74(+2.29%) |
Sep 14, 2022 | 32.32 | 32.69 | 31.73 | 32.32 | 5,788,748 | +0.00(+0.00%) |
Sep 13, 2022 | 32.90 | 33.31 | 32.16 | 32.32 | 4,434,394 | -1.42(-4.22%) |
Sep 12, 2022 | 33.26 | 33.81 | 33.11 | 33.74 | 4,032,398 | +0.72(+2.18%) |
Sep 09, 2022 | 32.89 | 33.21 | 32.77 | 33.02 | 4,616,519 | +0.39(+1.19%) |
Sep 08, 2022 | 31.20 | 32.64 | 31.03 | 32.63 | 3,832,765 | +1.18(+3.76%) |
Sep 07, 2022 | 30.64 | 31.60 | 30.45 | 31.45 | 2,883,163 | +0.71(+2.31%) |
Sep 06, 2022 | 31.30 | 31.36 | 30.35 | 30.74 | 3,423,260 | -0.37(-1.19%) |
Sep 02, 2022 | 31.66 | 32.01 | 30.94 | 31.11 | 4,352,539 | -0.16(-0.50%) |
Sep 01, 2022 | 31.50 | 31.54 | 30.78 | 31.26 | 4,233,471 | -0.29(-0.91%) |
Aug 31, 2022 | 31.81 | 31.96 | 31.43 | 31.55 | 5,362,907 | -0.20(-0.64%) |
Aug 30, 2022 | 31.94 | 32.10 | 31.41 | 31.75 | 3,569,029 | -0.05(-0.15%) |
Aug 29, 2022 | 32.07 | 32.35 | 31.64 | 31.80 | 3,501,097 | -0.49(-1.52%) |
Aug 26, 2022 | 33.67 | 33.73 | 32.29 | 32.29 | 2,791,362 | -1.19(-3.56%) |
Aug 25, 2022 | 32.95 | 33.51 | 32.83 | 33.48 | 2,252,833 | +0.57(+1.74%) |
Aug 24, 2022 | 32.83 | 33.03 | 32.52 | 32.91 | 2,314,170 | +0.00(+0.00%) |
Aug 23, 2022 | 33.01 | 33.24 | 32.85 | 32.91 | 2,883,323 | +0.11(+0.34%) |
Aug 22, 2022 | 33.10 | 33.14 | 32.57 | 32.80 | 3,118,151 | -0.96(-2.85%) |
Aug 19, 2022 | 33.98 | 34.16 | 33.42 | 33.76 | 3,875,362 | -0.71(-2.06%) |
Aug 18, 2022 | 34.43 | 34.53 | 34.19 | 34.47 | 2,535,795 | +0.07(+0.21%) |
Aug 17, 2022 | 34.54 | 34.60 | 34.01 | 34.40 | 2,639,827 | -0.36(-1.04%) |
Aug 16, 2022 | 34.35 | 34.98 | 34.24 | 34.76 | 3,713,794 | +0.36(+1.05%) |
Aug 15, 2022 | 34.24 | 34.57 | 34.04 | 34.40 | 3,319,558 | -0.24(-0.69%) |
Aug 12, 2022 | 34.65 | 34.65 | 34.13 | 34.64 | 3,702,971 | +0.38(+1.11%) |
Aug 11, 2022 | 33.68 | 34.36 | 33.68 | 34.26 | 5,136,211 | +0.85(+2.54%) |
Aug 10, 2022 | 32.59 | 33.66 | 32.55 | 33.41 | 7,707,191 | +1.33(+4.15%) |
Aug 09, 2022 | 31.97 | 32.10 | 31.65 | 32.08 | 3,332,106 | +0.21(+0.67%) |
Aug 08, 2022 | 32.15 | 32.34 | 31.54 | 31.86 | 4,046,825 | -0.17(-0.52%) |
Aug 05, 2022 | 31.22 | 32.19 | 31.12 | 32.03 | 3,524,290 | +0.81(+2.60%) |
Aug 04, 2022 | 31.66 | 31.76 | 31.20 | 31.22 | 2,804,627 | -0.48(-1.52%) |
Aug 03, 2022 | 31.44 | 31.90 | 31.25 | 31.70 | 3,597,821 | +0.57(+1.84%) |
Aug 02, 2022 | 31.34 | 31.55 | 30.93 | 31.13 | 3,899,857 | -0.41(-1.29%) |
Aug 01, 2022 | 31.28 | 31.63 | 30.87 | 31.53 | 3,623,712 | +0.01(+0.03%) |
Jul 29, 2022 | 30.94 | 31.63 | 30.94 | 31.52 | 4,258,207 | +0.64(+2.06%) |
Jul 28, 2022 | 31.14 | 31.31 | 30.42 | 30.89 | 4,473,286 | -0.29(-0.92%) |
Jul 27, 2022 | 30.81 | 31.36 | 30.59 | 31.17 | 4,828,920 | +0.55(+1.78%) |
Jul 26, 2022 | 31.23 | 31.52 | 30.58 | 30.63 | 4,258,569 | -0.98(-3.10%) |
Jul 25, 2022 | 31.20 | 31.81 | 31.19 | 31.61 | 5,579,855 | +0.54(+1.72%) |
Jul 22, 2022 | 31.73 | 31.92 | 30.80 | 31.07 | 5,524,003 | -0.57(-1.81%) |
Jul 21, 2022 | 31.52 | 32.15 | 31.11 | 31.64 | 7,321,884 | -0.41(-1.27%) |
Jul 20, 2022 | 31.87 | 32.31 | 31.55 | 32.05 | 10,385,263 | +0.02(+0.06%) |
Jul 19, 2022 | 31.72 | 32.30 | 31.69 | 32.03 | 10,427,338 | +0.83(+2.67%) |
Jul 18, 2022 | 31.56 | 32.10 | 31.03 | 31.20 | 5,331,571 | +0.03(+0.09%) |
Jul 15, 2022 | 30.28 | 31.32 | 30.06 | 31.17 | 6,452,031 | +1.41(+4.75%) |
Jul 14, 2022 | 29.85 | 29.91 | 29.37 | 29.76 | 6,326,595 | -0.77(-2.51%) |
Jul 13, 2022 | 30.68 | 30.78 | 30.01 | 30.52 | 5,641,385 | -0.45(-1.46%) |
Jul 12, 2022 | 30.79 | 31.69 | 30.65 | 30.98 | 3,498,834 | -0.01(-0.03%) |
Jul 11, 2022 | 31.01 | 31.26 | 30.62 | 30.99 | 3,517,260 | -0.30(-0.94%) |
Jul 08, 2022 | 31.64 | 31.67 | 31.06 | 31.28 | 3,903,153 | -0.06(-0.18%) |
Jul 07, 2022 | 31.12 | 31.53 | 30.99 | 31.34 | 3,451,822 | +0.59(+1.92%) |
Jul 06, 2022 | 30.87 | 31.29 | 30.41 | 30.75 | 4,136,721 | -0.39(-1.25%) |
Jul 05, 2022 | 30.64 | 31.15 | 30.02 | 31.13 | 5,470,135 | -0.13(-0.41%) |