Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.72 | 15,848,959 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,855 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,617,249 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.14 | 32.75 | 32.87 | 13,146,642 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,412,238 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.25 | 33.85 | 18,010,960 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,310,028 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,464 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.79 | 37.24 | 9,677,186 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.69 | 7,620,910 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,462,316 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,591 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,519 | +1.71(+4.60%) |
Sep 13, 2022 | 38.27 | 38.76 | 36.98 | 37.21 | 11,500,616 | -1.62(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.29 | 38.83 | 9,236,045 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.39 | 38.35 | 9,957,782 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,179,016 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,681 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.92 | 36.14 | 11,150,191 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.65 | 11,814,659 | +1.17(+3.31%) |
Sep 01, 2022 | 36.15 | 36.42 | 35.07 | 35.48 | 10,920,221 | -1.25(-3.41%) |
Aug 31, 2022 | 36.36 | 37.70 | 35.91 | 36.73 | 12,863,891 | -0.51(-1.37%) |
Aug 30, 2022 | 38.16 | 38.22 | 36.81 | 37.24 | 12,774,468 | -1.64(-4.21%) |
Aug 29, 2022 | 37.84 | 39.32 | 37.61 | 38.88 | 12,108,917 | +0.92(+2.44%) |
Aug 26, 2022 | 38.43 | 38.77 | 37.74 | 37.95 | 9,289,985 | -0.72(-1.87%) |
Aug 25, 2022 | 38.63 | 39.37 | 38.53 | 38.68 | 13,228,963 | +0.25(+0.65%) |
Aug 24, 2022 | 37.68 | 38.61 | 37.68 | 38.43 | 11,941,772 | +0.53(+1.40%) |
Aug 23, 2022 | 36.31 | 38.08 | 36.17 | 37.90 | 16,597,777 | +2.35(+6.61%) |
Aug 22, 2022 | 35.34 | 36.03 | 34.75 | 35.55 | 9,478,769 | -0.19(-0.54%) |
Aug 19, 2022 | 35.49 | 36.17 | 35.25 | 35.74 | 13,392,107 | -0.01(-0.03%) |
Aug 18, 2022 | 34.70 | 35.84 | 34.63 | 35.75 | 11,168,622 | +1.67(+4.89%) |
Aug 17, 2022 | 33.92 | 34.49 | 33.55 | 34.08 | 7,999,750 | -0.17(-0.51%) |
Aug 16, 2022 | 34.64 | 35.25 | 33.98 | 34.26 | 10,072,934 | -0.17(-0.50%) |
Aug 15, 2022 | 34.41 | 34.69 | 33.73 | 34.43 | 7,933,894 | -1.33(-3.72%) |
Aug 12, 2022 | 35.23 | 35.84 | 34.90 | 35.76 | 6,899,532 | +0.24(+0.68%) |
Aug 11, 2022 | 34.28 | 35.92 | 34.27 | 35.52 | 13,647,121 | +1.90(+5.64%) |
Aug 10, 2022 | 33.69 | 33.95 | 32.56 | 33.62 | 13,816,612 | -0.07(-0.20%) |
Aug 09, 2022 | 33.93 | 34.05 | 33.36 | 33.69 | 7,909,286 | +0.33(+0.98%) |
Aug 08, 2022 | 33.40 | 33.85 | 33.22 | 33.36 | 6,287,200 | -0.01(-0.03%) |
Aug 05, 2022 | 32.26 | 33.82 | 32.19 | 33.37 | 7,128,649 | +0.68(+2.09%) |
Aug 04, 2022 | 33.99 | 34.06 | 32.54 | 32.69 | 12,195,309 | -1.53(-4.47%) |
Aug 03, 2022 | 35.54 | 35.66 | 34.05 | 34.22 | 12,006,583 | -1.11(-3.13%) |
Aug 02, 2022 | 35.14 | 35.80 | 34.98 | 35.33 | 10,373,188 | +0.28(+0.80%) |
Aug 01, 2022 | 34.89 | 35.41 | 34.06 | 35.05 | 13,107,942 | -0.61(-1.70%) |
Jul 29, 2022 | 34.91 | 35.82 | 34.45 | 35.65 | 12,789,020 | +1.27(+3.70%) |
Jul 28, 2022 | 35.28 | 35.53 | 33.93 | 34.38 | 10,690,354 | -0.60(-1.71%) |
Jul 27, 2022 | 34.70 | 35.26 | 34.22 | 34.98 | 11,502,251 | +0.70(+2.05%) |
Jul 26, 2022 | 35.43 | 35.73 | 33.75 | 34.28 | 17,897,730 | -0.55(-1.58%) |
Jul 25, 2022 | 34.32 | 34.91 | 33.71 | 34.82 | 13,626,624 | +1.06(+3.14%) |
Jul 22, 2022 | 34.09 | 35.13 | 33.55 | 33.77 | 20,511,094 | +1.39(+4.28%) |
Jul 21, 2022 | 31.75 | 32.39 | 31.06 | 32.38 | 15,139,967 | -0.49(-1.49%) |
Jul 20, 2022 | 32.30 | 32.98 | 32.02 | 32.87 | 10,367,844 | -0.08(-0.23%) |
Jul 19, 2022 | 31.85 | 33.06 | 31.85 | 32.95 | 11,282,991 | +1.05(+3.29%) |
Jul 18, 2022 | 31.96 | 32.32 | 31.68 | 31.90 | 11,936,917 | +0.80(+2.57%) |
Jul 15, 2022 | 30.87 | 31.16 | 30.17 | 31.10 | 11,085,012 | +0.93(+3.10%) |
Jul 14, 2022 | 29.85 | 30.27 | 29.51 | 30.16 | 15,399,937 | -0.92(-2.97%) |
Jul 13, 2022 | 30.98 | 32.19 | 30.83 | 31.09 | 9,490,268 | -0.42(-1.34%) |
Jul 12, 2022 | 30.97 | 31.94 | 30.90 | 31.51 | 10,676,718 | -0.62(-1.92%) |
Jul 11, 2022 | 32.37 | 32.71 | 31.85 | 32.13 | 9,264,272 | -0.91(-2.77%) |
Jul 08, 2022 | 33.61 | 33.91 | 32.62 | 33.04 | 11,454,002 | -0.06(-0.17%) |
Jul 07, 2022 | 32.68 | 33.63 | 32.52 | 33.10 | 10,466,854 | +1.59(+5.04%) |
Jul 06, 2022 | 31.67 | 32.37 | 30.45 | 31.51 | 13,531,215 | -0.58(-1.80%) |
Jul 05, 2022 | 33.25 | 33.84 | 31.48 | 32.09 | 18,325,636 | -2.23(-6.51%) |