Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.79 | 30.16 | 29.42 | 29.50 | 39,094,068 | -0.27(-0.91%) |
Sep 29, 2022 | 29.83 | 29.95 | 29.40 | 29.77 | 43,067,372 | -0.38(-1.26%) |
Sep 28, 2022 | 29.65 | 30.32 | 29.58 | 30.15 | 47,430,824 | +0.58(+1.97%) |
Sep 27, 2022 | 29.93 | 30.08 | 29.27 | 29.57 | 62,398,964 | -0.13(-0.43%) |
Sep 26, 2022 | 29.95 | 30.23 | 29.48 | 29.69 | 51,399,216 | -0.48(-1.58%) |
Sep 23, 2022 | 30.35 | 30.42 | 29.73 | 30.17 | 58,460,540 | -0.49(-1.58%) |
Sep 22, 2022 | 31.25 | 31.30 | 30.60 | 30.65 | 53,816,864 | -0.52(-1.68%) |
Sep 21, 2022 | 32.04 | 32.16 | 31.16 | 31.18 | 51,060,468 | -0.66(-2.08%) |
Sep 20, 2022 | 32.05 | 32.12 | 31.54 | 31.84 | 43,424,828 | -0.48(-1.47%) |
Sep 19, 2022 | 31.58 | 32.33 | 31.58 | 32.32 | 37,555,740 | +0.36(+1.13%) |
Sep 16, 2022 | 31.92 | 32.01 | 31.61 | 31.95 | 55,758,896 | -0.29(-0.90%) |
Sep 15, 2022 | 32.18 | 32.66 | 32.09 | 32.24 | 49,300,468 | +0.11(+0.33%) |
Sep 14, 2022 | 32.30 | 32.45 | 31.85 | 32.14 | 40,577,592 | -0.10(-0.30%) |
Sep 13, 2022 | 32.82 | 32.94 | 32.12 | 32.23 | 63,181,964 | -1.25(-3.72%) |
Sep 12, 2022 | 33.35 | 33.66 | 33.27 | 33.48 | 43,420,036 | +0.27(+0.81%) |
Sep 09, 2022 | 33.06 | 33.30 | 33.04 | 33.21 | 42,757,772 | +0.30(+0.91%) |
Sep 08, 2022 | 32.18 | 32.93 | 32.04 | 32.91 | 52,516,852 | +0.57(+1.76%) |
Sep 07, 2022 | 31.62 | 32.40 | 31.57 | 32.34 | 36,232,400 | +0.63(+1.98%) |
Sep 06, 2022 | 31.95 | 32.03 | 31.39 | 31.71 | 47,658,564 | -0.08(-0.24%) |
Sep 02, 2022 | 32.41 | 32.68 | 31.63 | 31.79 | 44,704,508 | -0.25(-0.78%) |
Sep 01, 2022 | 31.81 | 32.09 | 31.42 | 32.04 | 42,007,968 | +0.10(+0.30%) |
Aug 31, 2022 | 32.35 | 32.47 | 31.90 | 31.94 | 41,134,684 | -0.24(-0.75%) |
Aug 30, 2022 | 32.47 | 32.57 | 31.99 | 32.19 | 43,316,932 | -0.17(-0.54%) |
Aug 29, 2022 | 32.35 | 32.59 | 32.17 | 32.36 | 36,102,528 | -0.23(-0.71%) |
Aug 26, 2022 | 33.74 | 33.75 | 32.56 | 32.59 | 39,554,088 | -1.01(-2.99%) |
Aug 25, 2022 | 33.15 | 33.62 | 33.07 | 33.60 | 27,427,298 | +0.51(+1.55%) |
Aug 24, 2022 | 32.85 | 33.19 | 32.79 | 33.08 | 21,392,752 | +0.17(+0.53%) |
Aug 23, 2022 | 33.01 | 33.24 | 32.91 | 32.91 | 24,046,612 | -0.14(-0.41%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.96 | 33.05 | 38,068,608 | -0.74(-2.20%) |
Aug 19, 2022 | 34.27 | 34.27 | 33.67 | 33.79 | 34,750,068 | -0.69(-1.99%) |
Aug 18, 2022 | 34.41 | 34.52 | 34.24 | 34.48 | 16,513,857 | +0.04(+0.11%) |
Aug 17, 2022 | 34.22 | 34.59 | 34.20 | 34.44 | 34,296,300 | -0.17(-0.50%) |
Aug 16, 2022 | 34.21 | 34.77 | 34.21 | 34.61 | 42,727,644 | +0.25(+0.73%) |
Aug 15, 2022 | 34.02 | 34.46 | 33.95 | 34.36 | 26,243,858 | -0.01(-0.03%) |
Aug 12, 2022 | 34.00 | 34.38 | 33.83 | 34.37 | 37,629,320 | +0.53(+1.57%) |
Aug 11, 2022 | 33.75 | 34.05 | 33.71 | 33.84 | 48,608,552 | +0.40(+1.18%) |
Aug 10, 2022 | 33.28 | 33.56 | 33.21 | 33.44 | 46,935,224 | +0.73(+2.25%) |
Aug 09, 2022 | 32.60 | 32.79 | 32.54 | 32.71 | 27,333,044 | +0.16(+0.50%) |
Aug 08, 2022 | 32.80 | 32.91 | 32.51 | 32.54 | 25,212,938 | -0.02(-0.06%) |
Aug 05, 2022 | 32.24 | 32.72 | 32.13 | 32.56 | 35,555,744 | +0.23(+0.72%) |
Aug 04, 2022 | 32.41 | 32.50 | 32.27 | 32.33 | 25,351,006 | -0.11(-0.33%) |
Aug 03, 2022 | 32.20 | 32.51 | 32.01 | 32.44 | 28,253,360 | +0.48(+1.51%) |
Aug 02, 2022 | 32.16 | 32.37 | 31.92 | 31.95 | 38,134,532 | -0.36(-1.11%) |
Aug 01, 2022 | 32.27 | 32.49 | 32.09 | 32.31 | 36,355,876 | -0.27(-0.83%) |
Jul 29, 2022 | 32.21 | 32.69 | 32.18 | 32.58 | 40,064,516 | +0.45(+1.41%) |
Jul 28, 2022 | 31.92 | 32.14 | 31.41 | 32.13 | 42,391,164 | +0.23(+0.73%) |
Jul 27, 2022 | 31.54 | 32.05 | 31.44 | 31.90 | 46,370,740 | +0.48(+1.54%) |
Jul 26, 2022 | 31.70 | 31.89 | 31.34 | 31.41 | 27,265,326 | -0.44(-1.40%) |
Jul 25, 2022 | 31.85 | 32.00 | 31.63 | 31.86 | 25,550,040 | +0.20(+0.64%) |
Jul 22, 2022 | 31.89 | 32.05 | 31.41 | 31.65 | 26,634,660 | -0.18(-0.58%) |
Jul 21, 2022 | 31.55 | 31.84 | 31.31 | 31.84 | 41,976,980 | +0.20(+0.64%) |
Jul 20, 2022 | 31.45 | 31.69 | 31.35 | 31.63 | 39,830,896 | +0.12(+0.37%) |
Jul 19, 2022 | 31.01 | 31.62 | 30.92 | 31.52 | 41,970,108 | +0.92(+3.00%) |
Jul 18, 2022 | 31.15 | 31.36 | 30.47 | 30.60 | 40,008,264 | -0.12(-0.38%) |
Jul 15, 2022 | 30.14 | 30.89 | 30.06 | 30.72 | 61,715,828 | +1.01(+3.38%) |
Jul 14, 2022 | 29.67 | 29.80 | 29.35 | 29.71 | 59,781,996 | -0.58(-1.91%) |
Jul 13, 2022 | 30.23 | 30.49 | 29.91 | 30.29 | 53,234,452 | -0.27(-0.89%) |
Jul 12, 2022 | 30.52 | 31.12 | 30.50 | 30.56 | 39,532,100 | -0.19(-0.63%) |
Jul 11, 2022 | 30.83 | 30.98 | 30.67 | 30.76 | 31,622,172 | -0.25(-0.81%) |
Jul 08, 2022 | 31.16 | 31.25 | 30.88 | 31.01 | 30,102,930 | -0.07(-0.22%) |
Jul 07, 2022 | 30.89 | 31.16 | 30.86 | 31.07 | 34,259,592 | +0.44(+1.45%) |
Jul 06, 2022 | 30.64 | 30.88 | 30.34 | 30.63 | 49,660,324 | -0.08(-0.25%) |
Jul 05, 2022 | 30.33 | 30.73 | 29.98 | 30.71 | 53,316,984 | -0.11(-0.34%) |