Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.70 | 30.90 | 30.02 | 30.06 | 14,189,800 | -0.81(-2.63%) |
Sep 29, 2022 | 30.93 | 31.30 | 30.69 | 30.87 | 11,995,600 | -0.46(-1.48%) |
Sep 28, 2022 | 30.93 | 31.56 | 30.68 | 31.33 | 13,056,000 | +0.55(+1.79%) |
Sep 27, 2022 | 31.17 | 31.27 | 30.50 | 30.78 | 11,480,650 | +0.14(+0.46%) |
Sep 26, 2022 | 31.18 | 31.42 | 30.62 | 30.64 | 12,467,650 | -0.51(-1.64%) |
Sep 23, 2022 | 31.30 | 31.45 | 30.64 | 31.15 | 20,790,050 | -0.62(-1.95%) |
Sep 22, 2022 | 33.00 | 33.16 | 31.52 | 31.77 | 22,289,500 | -1.54(-4.61%) |
Sep 21, 2022 | 34.40 | 34.40 | 33.27 | 33.31 | 13,022,550 | -0.69(-2.02%) |
Sep 20, 2022 | 33.86 | 34.08 | 33.62 | 33.99 | 13,255,900 | -0.11(-0.32%) |
Sep 19, 2022 | 33.52 | 34.10 | 33.52 | 34.10 | 13,557,700 | +0.23(+0.68%) |
Sep 16, 2022 | 33.86 | 33.95 | 33.50 | 33.87 | 16,308,100 | -0.34(-1.00%) |
Sep 15, 2022 | 34.32 | 34.64 | 34.04 | 34.21 | 6,953,800 | -0.22(-0.63%) |
Sep 14, 2022 | 34.14 | 34.76 | 33.91 | 34.43 | 12,686,200 | +0.41(+1.20%) |
Sep 13, 2022 | 34.18 | 34.58 | 33.80 | 34.02 | 11,165,350 | -0.94(-2.68%) |
Sep 12, 2022 | 34.84 | 35.09 | 34.70 | 34.96 | 8,587,300 | +0.49(+1.43%) |
Sep 09, 2022 | 34.40 | 34.73 | 34.32 | 34.47 | 12,861,850 | +0.33(+0.96%) |
Sep 08, 2022 | 33.60 | 34.21 | 33.33 | 34.14 | 12,693,950 | +0.52(+1.56%) |
Sep 07, 2022 | 32.54 | 33.70 | 32.54 | 33.62 | 12,830,400 | +0.92(+2.83%) |
Sep 06, 2022 | 32.28 | 32.76 | 32.03 | 32.69 | 11,617,350 | +0.36(+1.12%) |
Sep 02, 2022 | 32.60 | 32.60 | 32.00 | 32.33 | 9,243,100 | +0.07(+0.21%) |
Sep 01, 2022 | 31.58 | 32.31 | 31.04 | 32.26 | 12,079,850 | +0.33(+1.02%) |
Aug 31, 2022 | 32.27 | 32.62 | 31.92 | 31.94 | 9,462,150 | -0.31(-0.97%) |
Aug 30, 2022 | 32.80 | 33.00 | 31.80 | 32.25 | 10,179,150 | -0.53(-1.62%) |
Aug 29, 2022 | 32.34 | 33.06 | 32.29 | 32.78 | 9,668,050 | +0.22(+0.69%) |
Aug 26, 2022 | 33.36 | 33.36 | 32.51 | 32.56 | 8,026,150 | -0.71(-2.13%) |
Aug 25, 2022 | 33.05 | 33.32 | 32.84 | 33.26 | 6,185,800 | +0.40(+1.22%) |
Aug 24, 2022 | 32.74 | 33.05 | 32.62 | 32.86 | 5,718,300 | +0.26(+0.80%) |
Aug 23, 2022 | 32.89 | 33.10 | 32.57 | 32.60 | 6,527,550 | -0.19(-0.57%) |
Aug 22, 2022 | 32.80 | 33.17 | 32.53 | 32.79 | 9,800,600 | -0.66(-1.96%) |
Aug 19, 2022 | 33.92 | 34.10 | 33.25 | 33.45 | 12,416,400 | -0.77(-2.25%) |
Aug 18, 2022 | 34.10 | 34.24 | 33.95 | 34.21 | 6,219,600 | +0.10(+0.31%) |
Aug 17, 2022 | 33.89 | 34.35 | 33.87 | 34.11 | 8,176,300 | -0.18(-0.54%) |
Aug 16, 2022 | 33.66 | 34.50 | 33.66 | 34.29 | 11,614,550 | +0.45(+1.34%) |
Aug 15, 2022 | 33.29 | 33.98 | 33.29 | 33.84 | 9,189,150 | +0.57(+1.70%) |
Aug 12, 2022 | 32.61 | 33.29 | 32.47 | 33.27 | 10,148,300 | +0.65(+2.00%) |
Aug 11, 2022 | 33.30 | 33.40 | 32.14 | 32.62 | 16,509,150 | -0.54(-1.64%) |
Aug 10, 2022 | 33.47 | 33.68 | 33.08 | 33.17 | 14,195,750 | +0.38(+1.17%) |
Aug 09, 2022 | 32.21 | 32.85 | 32.13 | 32.78 | 13,295,800 | +0.35(+1.07%) |
Aug 08, 2022 | 32.20 | 32.49 | 32.15 | 32.44 | 9,057,900 | +0.42(+1.31%) |
Aug 05, 2022 | 31.40 | 32.08 | 31.24 | 32.02 | 9,051,350 | +0.33(+1.04%) |
Aug 04, 2022 | 31.70 | 31.98 | 31.54 | 31.69 | 10,152,950 | -0.01(-0.04%) |
Aug 03, 2022 | 31.22 | 31.98 | 31.00 | 31.70 | 10,730,050 | +0.70(+2.27%) |
Aug 02, 2022 | 30.98 | 31.54 | 30.92 | 31.00 | 6,854,500 | -0.15(-0.48%) |
Aug 01, 2022 | 31.17 | 31.60 | 30.98 | 31.15 | 10,648,350 | -0.14(-0.44%) |
Jul 29, 2022 | 30.88 | 31.49 | 30.65 | 31.28 | 15,490,850 | +0.51(+1.65%) |
Jul 28, 2022 | 30.18 | 30.97 | 29.82 | 30.78 | 20,729,750 | +0.58(+1.91%) |
Jul 27, 2022 | 28.68 | 30.59 | 28.67 | 30.20 | 71,622,104 | +3.87(+14.70%) |
Jul 26, 2022 | 26.36 | 26.54 | 25.83 | 26.33 | 24,956,700 | -0.25(-0.94%) |
Jul 25, 2022 | 27.08 | 27.08 | 26.26 | 26.58 | 16,484,600 | -0.37(-1.37%) |
Jul 22, 2022 | 27.50 | 27.70 | 26.71 | 26.95 | 9,691,000 | -0.41(-1.51%) |
Jul 21, 2022 | 26.89 | 27.44 | 26.59 | 27.36 | 15,882,700 | -0.14(-0.50%) |
Jul 20, 2022 | 26.86 | 27.59 | 26.86 | 27.50 | 12,661,000 | +0.65(+2.41%) |
Jul 19, 2022 | 26.71 | 26.96 | 26.60 | 26.85 | 8,100,300 | +0.47(+1.77%) |
Jul 18, 2022 | 26.30 | 27.08 | 26.24 | 26.38 | 12,733,750 | +0.38(+1.47%) |
Jul 15, 2022 | 25.71 | 26.14 | 25.54 | 26.00 | 10,385,750 | +0.68(+2.70%) |
Jul 14, 2022 | 25.30 | 25.39 | 24.72 | 25.32 | 7,919,650 | -0.19(-0.76%) |
Jul 13, 2022 | 24.73 | 25.70 | 24.67 | 25.51 | 11,685,900 | +0.28(+1.12%) |
Jul 12, 2022 | 25.80 | 26.06 | 25.13 | 25.23 | 10,154,800 | -0.57(-2.22%) |
Jul 11, 2022 | 26.44 | 26.58 | 25.78 | 25.80 | 10,098,900 | -0.98(-3.67%) |
Jul 08, 2022 | 26.87 | 27.05 | 26.57 | 26.79 | 7,711,550 | -0.24(-0.89%) |
Jul 07, 2022 | 26.89 | 27.37 | 26.76 | 27.02 | 7,697,800 | +0.18(+0.66%) |
Jul 06, 2022 | 27.22 | 27.39 | 26.60 | 26.85 | 8,343,450 | -0.41(-1.50%) |
Jul 05, 2022 | 25.69 | 27.46 | 25.41 | 27.25 | 14,417,800 | +1.12(+4.28%) |