Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.43 | 30.49 | 28.80 | 29.64 | 3,410,628 | -0.22(-0.75%) |
Sep 29, 2022 | 29.95 | 30.02 | 28.99 | 29.86 | 4,120,316 | +0.07(+0.23%) |
Sep 28, 2022 | 28.64 | 29.92 | 28.34 | 29.79 | 3,968,104 | +1.34(+4.69%) |
Sep 27, 2022 | 28.58 | 29.09 | 28.16 | 28.46 | 3,819,727 | +0.60(+2.17%) |
Sep 26, 2022 | 27.85 | 29.21 | 27.69 | 27.85 | 4,598,585 | -0.56(-1.96%) |
Sep 23, 2022 | 29.04 | 29.09 | 28.10 | 28.41 | 4,716,361 | -2.20(-7.20%) |
Sep 22, 2022 | 30.57 | 31.08 | 30.24 | 30.61 | 4,564,545 | +0.67(+2.25%) |
Sep 21, 2022 | 31.38 | 31.44 | 29.64 | 29.94 | 6,709,792 | -1.54(-4.89%) |
Sep 20, 2022 | 31.93 | 31.95 | 31.03 | 31.48 | 3,782,748 | -0.99(-3.06%) |
Sep 19, 2022 | 30.38 | 32.48 | 30.28 | 32.47 | 3,630,640 | +1.21(+3.87%) |
Sep 16, 2022 | 31.18 | 31.49 | 30.60 | 31.26 | 6,208,746 | -0.26(-0.83%) |
Sep 15, 2022 | 32.32 | 32.70 | 31.45 | 31.53 | 4,287,425 | -1.27(-3.86%) |
Sep 14, 2022 | 32.63 | 32.93 | 31.77 | 32.79 | 4,223,000 | -0.02(-0.07%) |
Sep 13, 2022 | 32.68 | 33.74 | 32.47 | 32.82 | 3,290,803 | -1.01(-2.99%) |
Sep 12, 2022 | 34.25 | 34.51 | 33.54 | 33.83 | 3,414,513 | +0.29(+0.87%) |
Sep 09, 2022 | 33.27 | 33.59 | 33.05 | 33.54 | 3,923,521 | +1.22(+3.79%) |
Sep 08, 2022 | 32.07 | 32.43 | 31.92 | 32.31 | 3,236,077 | +0.38(+1.19%) |
Sep 07, 2022 | 31.35 | 32.06 | 31.24 | 31.93 | 2,897,223 | -0.23(-0.72%) |
Sep 06, 2022 | 32.16 | 33.13 | 32.05 | 32.17 | 3,383,406 | +0.34(+1.07%) |
Sep 02, 2022 | 32.23 | 32.48 | 31.72 | 31.83 | 3,523,666 | +0.56(+1.80%) |
Sep 01, 2022 | 32.03 | 32.18 | 30.92 | 31.26 | 4,506,015 | -1.63(-4.96%) |
Aug 31, 2022 | 32.31 | 33.35 | 31.90 | 32.89 | 3,046,227 | +0.20(+0.62%) |
Aug 30, 2022 | 34.05 | 34.10 | 32.48 | 32.69 | 4,627,331 | -1.85(-5.35%) |
Aug 29, 2022 | 34.95 | 34.98 | 34.10 | 34.54 | 4,052,700 | -0.82(-2.31%) |
Aug 26, 2022 | 35.98 | 36.57 | 35.18 | 35.35 | 5,896,673 | -0.36(-1.01%) |
Aug 25, 2022 | 34.97 | 35.84 | 34.95 | 35.71 | 3,445,974 | +1.13(+3.26%) |
Aug 24, 2022 | 34.48 | 34.88 | 34.00 | 34.59 | 4,543,815 | -0.47(-1.33%) |
Aug 23, 2022 | 33.63 | 35.12 | 33.57 | 35.05 | 4,065,985 | +1.91(+5.78%) |
Aug 22, 2022 | 32.64 | 33.46 | 32.33 | 33.14 | 4,370,357 | +0.08(+0.24%) |
Aug 19, 2022 | 33.09 | 33.45 | 32.79 | 33.06 | 2,888,562 | -0.57(-1.70%) |
Aug 18, 2022 | 33.68 | 33.98 | 33.41 | 33.63 | 4,743,679 | +0.41(+1.23%) |
Aug 17, 2022 | 32.93 | 33.74 | 32.60 | 33.23 | 4,783,536 | -0.39(-1.16%) |
Aug 16, 2022 | 33.44 | 34.08 | 33.19 | 33.61 | 4,027,494 | +0.86(+2.61%) |
Aug 15, 2022 | 32.01 | 32.91 | 31.19 | 32.76 | 4,968,379 | -0.62(-1.86%) |
Aug 12, 2022 | 31.97 | 33.59 | 31.97 | 33.38 | 5,193,798 | +1.16(+3.59%) |
Aug 11, 2022 | 32.10 | 33.11 | 31.96 | 32.22 | 4,832,030 | +0.77(+2.44%) |
Aug 10, 2022 | 30.82 | 31.92 | 30.82 | 31.46 | 5,188,289 | +1.22(+4.05%) |
Aug 09, 2022 | 30.38 | 30.51 | 29.82 | 30.23 | 4,396,511 | +0.18(+0.61%) |
Aug 08, 2022 | 29.82 | 30.53 | 29.76 | 30.05 | 6,288,718 | +0.78(+2.66%) |
Aug 05, 2022 | 27.70 | 29.32 | 27.70 | 29.27 | 6,207,874 | +1.33(+4.77%) |
Aug 04, 2022 | 27.38 | 28.36 | 27.38 | 27.94 | 5,928,747 | +0.69(+2.53%) |
Aug 03, 2022 | 27.47 | 27.84 | 26.80 | 27.25 | 4,317,998 | -0.03(-0.11%) |
Aug 02, 2022 | 27.40 | 28.14 | 26.72 | 27.28 | 5,643,888 | -0.30(-1.09%) |
Aug 01, 2022 | 28.00 | 28.31 | 27.21 | 27.58 | 4,893,600 | -0.98(-3.44%) |
Jul 29, 2022 | 26.92 | 28.63 | 26.74 | 28.56 | 7,626,374 | +1.94(+7.30%) |
Jul 28, 2022 | 27.28 | 27.75 | 26.01 | 26.62 | 4,984,036 | +0.18(+0.66%) |
Jul 27, 2022 | 26.14 | 26.46 | 25.24 | 26.44 | 7,586,879 | +0.71(+2.76%) |
Jul 26, 2022 | 26.34 | 26.60 | 25.59 | 25.73 | 4,464,407 | -0.36(-1.38%) |
Jul 25, 2022 | 25.93 | 26.37 | 25.80 | 26.09 | 3,688,844 | +0.80(+3.15%) |
Jul 22, 2022 | 26.21 | 26.61 | 25.20 | 25.30 | 5,560,379 | -0.56(-2.18%) |
Jul 21, 2022 | 26.10 | 26.39 | 25.05 | 25.86 | 5,524,842 | -0.52(-1.99%) |
Jul 20, 2022 | 26.80 | 26.88 | 25.86 | 26.38 | 5,904,746 | -0.59(-2.20%) |
Jul 19, 2022 | 26.41 | 27.09 | 26.18 | 26.98 | 6,724,254 | +0.48(+1.80%) |
Jul 18, 2022 | 27.10 | 27.37 | 26.19 | 26.50 | 9,133,003 | +0.35(+1.34%) |
Jul 15, 2022 | 25.31 | 26.17 | 24.85 | 26.15 | 6,356,449 | +1.15(+4.59%) |
Jul 14, 2022 | 24.68 | 25.03 | 24.02 | 25.00 | 6,677,362 | -0.83(-3.20%) |
Jul 13, 2022 | 25.76 | 26.32 | 25.25 | 25.83 | 5,368,592 | +0.36(+1.41%) |
Jul 12, 2022 | 24.82 | 26.04 | 24.62 | 25.47 | 8,035,787 | -0.11(-0.42%) |
Jul 11, 2022 | 25.92 | 26.31 | 25.48 | 25.58 | 5,355,733 | -1.23(-4.60%) |
Jul 08, 2022 | 27.89 | 28.11 | 26.50 | 26.81 | 5,622,542 | -1.16(-4.13%) |
Jul 07, 2022 | 28.88 | 29.84 | 27.74 | 27.97 | 8,804,162 | +1.22(+4.58%) |
Jul 06, 2022 | 27.24 | 27.54 | 25.56 | 26.74 | 10,160,796 | -0.78(-2.82%) |
Jul 05, 2022 | 27.61 | 27.76 | 26.95 | 27.52 | 10,729,500 | -1.42(-4.90%) |