Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.84 | 28.25 | 27.62 | 28.02 | 9,107,733 | +0.43(+1.57%) |
Sep 29, 2022 | 28.70 | 28.70 | 27.55 | 27.59 | 10,743,478 | -1.40(-4.83%) |
Sep 28, 2022 | 29.02 | 29.11 | 28.55 | 28.99 | 10,764,846 | +0.22(+0.75%) |
Sep 27, 2022 | 28.97 | 29.18 | 28.60 | 28.77 | 6,576,221 | +0.15(+0.52%) |
Sep 26, 2022 | 28.93 | 29.29 | 28.43 | 28.62 | 6,064,660 | -0.37(-1.26%) |
Sep 23, 2022 | 29.20 | 29.35 | 28.59 | 28.99 | 6,310,642 | -0.57(-1.94%) |
Sep 22, 2022 | 30.08 | 30.24 | 29.48 | 29.56 | 6,378,234 | -0.50(-1.66%) |
Sep 21, 2022 | 30.90 | 30.97 | 30.05 | 30.06 | 5,493,163 | -0.54(-1.75%) |
Sep 20, 2022 | 30.85 | 30.85 | 30.45 | 30.59 | 6,257,339 | -0.52(-1.67%) |
Sep 19, 2022 | 30.72 | 31.17 | 30.64 | 31.11 | 8,589,456 | +0.11(+0.36%) |
Sep 16, 2022 | 30.70 | 31.05 | 30.25 | 31.00 | 17,526,928 | +0.29(+0.94%) |
Sep 15, 2022 | 30.86 | 31.07 | 30.59 | 30.71 | 4,120,815 | -0.10(-0.33%) |
Sep 14, 2022 | 30.54 | 30.86 | 30.41 | 30.82 | 4,417,581 | +0.07(+0.24%) |
Sep 13, 2022 | 31.00 | 31.33 | 30.61 | 30.74 | 6,723,461 | -0.83(-2.64%) |
Sep 12, 2022 | 31.39 | 31.69 | 31.33 | 31.58 | 4,445,365 | +0.30(+0.95%) |
Sep 09, 2022 | 31.16 | 31.39 | 31.01 | 31.28 | 3,935,579 | +0.28(+0.90%) |
Sep 08, 2022 | 30.91 | 31.16 | 30.71 | 31.00 | 4,683,645 | -0.07(-0.24%) |
Sep 07, 2022 | 30.77 | 31.19 | 30.71 | 31.08 | 4,173,545 | +0.31(+0.99%) |
Sep 06, 2022 | 30.48 | 30.87 | 30.36 | 30.77 | 4,761,438 | +0.46(+1.53%) |
Sep 02, 2022 | 31.01 | 31.06 | 30.22 | 30.31 | 4,727,784 | -0.41(-1.33%) |
Sep 01, 2022 | 30.43 | 30.75 | 30.15 | 30.71 | 5,963,270 | +0.11(+0.36%) |
Aug 31, 2022 | 30.88 | 30.97 | 30.45 | 30.60 | 6,106,176 | -0.09(-0.30%) |
Aug 30, 2022 | 31.14 | 31.27 | 30.58 | 30.70 | 5,075,106 | -0.41(-1.31%) |
Aug 29, 2022 | 31.05 | 31.60 | 30.93 | 31.10 | 8,464,124 | -0.10(-0.33%) |
Aug 26, 2022 | 31.87 | 31.87 | 31.20 | 31.21 | 5,514,232 | -0.67(-2.10%) |
Aug 25, 2022 | 31.78 | 31.94 | 31.62 | 31.87 | 7,113,052 | +0.34(+1.09%) |
Aug 24, 2022 | 31.33 | 31.78 | 31.22 | 31.53 | 9,265,044 | +0.28(+0.89%) |
Aug 23, 2022 | 31.55 | 31.59 | 31.23 | 31.25 | 6,469,176 | -0.22(-0.71%) |
Aug 22, 2022 | 31.80 | 31.94 | 31.41 | 31.48 | 6,351,923 | -0.64(-1.99%) |
Aug 19, 2022 | 32.31 | 32.47 | 32.07 | 32.12 | 8,559,044 | -0.43(-1.31%) |
Aug 18, 2022 | 32.50 | 32.61 | 32.41 | 32.54 | 3,913,320 | +0.06(+0.20%) |
Aug 17, 2022 | 32.47 | 32.67 | 32.25 | 32.48 | 4,937,421 | -0.24(-0.74%) |
Aug 16, 2022 | 32.86 | 33.02 | 32.63 | 32.72 | 5,394,723 | -0.24(-0.73%) |
Aug 15, 2022 | 32.76 | 33.11 | 32.72 | 32.96 | 5,310,064 | +0.13(+0.40%) |
Aug 12, 2022 | 32.43 | 32.85 | 32.38 | 32.83 | 8,341,165 | +0.53(+1.64%) |
Aug 11, 2022 | 32.40 | 32.42 | 32.05 | 32.30 | 7,263,913 | +0.01(+0.03%) |
Aug 10, 2022 | 32.47 | 32.51 | 32.14 | 32.29 | 8,800,067 | +0.12(+0.37%) |
Aug 09, 2022 | 32.13 | 32.28 | 32.05 | 32.17 | 5,949,926 | +0.10(+0.32%) |
Aug 08, 2022 | 32.21 | 32.41 | 32.02 | 32.07 | 4,541,905 | +0.11(+0.35%) |
Aug 05, 2022 | 31.35 | 31.98 | 31.31 | 31.96 | 5,137,316 | +0.40(+1.26%) |
Aug 04, 2022 | 31.59 | 31.95 | 31.47 | 31.56 | 6,782,006 | -0.02(-0.06%) |
Aug 03, 2022 | 32.00 | 32.17 | 31.55 | 31.58 | 6,991,611 | -0.15(-0.47%) |
Aug 02, 2022 | 31.64 | 32.10 | 31.64 | 31.73 | 6,232,834 | -0.01(-0.03%) |
Aug 01, 2022 | 31.57 | 31.99 | 31.35 | 31.73 | 6,544,326 | +0.02(+0.06%) |
Jul 29, 2022 | 31.32 | 31.91 | 31.22 | 31.72 | 15,981,469 | +0.36(+1.15%) |
Jul 28, 2022 | 31.36 | 31.40 | 30.26 | 31.35 | 7,208,442 | +0.28(+0.90%) |
Jul 27, 2022 | 30.58 | 31.12 | 30.51 | 31.08 | 8,078,998 | +0.58(+1.89%) |
Jul 26, 2022 | 30.61 | 30.81 | 30.47 | 30.50 | 8,092,226 | -0.22(-0.72%) |
Jul 25, 2022 | 30.72 | 30.92 | 30.45 | 30.72 | 6,944,942 | +0.06(+0.18%) |
Jul 22, 2022 | 30.81 | 30.85 | 30.39 | 30.67 | 5,386,515 | +0.06(+0.21%) |
Jul 21, 2022 | 30.59 | 30.61 | 30.26 | 30.60 | 5,716,676 | -0.01(-0.03%) |
Jul 20, 2022 | 30.57 | 30.90 | 30.29 | 30.61 | 6,975,982 | +0.08(+0.27%) |
Jul 19, 2022 | 30.15 | 30.56 | 30.07 | 30.53 | 7,946,459 | +0.66(+2.20%) |
Jul 18, 2022 | 30.15 | 30.23 | 29.77 | 29.87 | 6,219,440 | -0.27(-0.89%) |
Jul 15, 2022 | 29.58 | 30.15 | 29.42 | 30.14 | 9,187,793 | +1.08(+3.70%) |
Jul 14, 2022 | 28.78 | 29.35 | 28.74 | 29.06 | 8,625,912 | -0.25(-0.85%) |
Jul 13, 2022 | 28.91 | 29.56 | 28.76 | 29.31 | 6,909,066 | +0.07(+0.25%) |
Jul 12, 2022 | 28.98 | 29.40 | 28.91 | 29.24 | 5,260,377 | +0.07(+0.25%) |
Jul 11, 2022 | 28.87 | 29.25 | 28.66 | 29.17 | 6,555,844 | +0.11(+0.38%) |
Jul 08, 2022 | 28.73 | 29.17 | 28.64 | 29.05 | 5,878,923 | +0.32(+1.13%) |
Jul 07, 2022 | 28.81 | 28.95 | 28.50 | 28.73 | 6,892,831 | +0.10(+0.36%) |
Jul 06, 2022 | 28.59 | 28.92 | 28.34 | 28.63 | 7,290,323 | +0.15(+0.52%) |
Jul 05, 2022 | 28.16 | 28.49 | 27.63 | 28.48 | 5,965,374 | -0.02(-0.07%) |