Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.67 | 30.04 | 29.30 | 29.38 | 39,250,364 | -0.27(-0.91%) |
Sep 29, 2022 | 29.71 | 29.83 | 29.28 | 29.65 | 43,239,552 | -0.38(-1.26%) |
Sep 28, 2022 | 29.54 | 30.20 | 29.46 | 30.03 | 47,620,448 | +0.58(+1.97%) |
Sep 27, 2022 | 29.81 | 29.96 | 29.15 | 29.45 | 62,648,428 | -0.13(-0.43%) |
Sep 26, 2022 | 29.83 | 30.11 | 29.36 | 29.57 | 51,604,704 | -0.47(-1.58%) |
Sep 23, 2022 | 30.23 | 30.30 | 29.61 | 30.05 | 58,694,260 | -0.48(-1.58%) |
Sep 22, 2022 | 31.12 | 31.17 | 30.47 | 30.53 | 54,032,016 | -0.52(-1.68%) |
Sep 21, 2022 | 31.92 | 32.03 | 31.04 | 31.05 | 51,264,600 | -0.66(-2.08%) |
Sep 20, 2022 | 31.93 | 31.99 | 31.42 | 31.71 | 43,598,436 | -0.47(-1.47%) |
Sep 19, 2022 | 31.45 | 32.20 | 31.45 | 32.19 | 37,705,884 | +0.36(+1.13%) |
Sep 16, 2022 | 31.80 | 31.88 | 31.48 | 31.83 | 55,982,584 | -0.29(-0.90%) |
Sep 15, 2022 | 32.05 | 32.53 | 31.96 | 32.12 | 49,498,248 | +0.11(+0.33%) |
Sep 14, 2022 | 32.17 | 32.32 | 31.72 | 32.01 | 40,740,380 | -0.10(-0.30%) |
Sep 13, 2022 | 32.69 | 32.81 | 31.99 | 32.11 | 63,435,432 | -1.24(-3.72%) |
Sep 12, 2022 | 33.21 | 33.52 | 33.14 | 33.35 | 43,594,224 | +0.27(+0.82%) |
Sep 09, 2022 | 32.92 | 33.16 | 32.91 | 33.08 | 42,929,304 | +0.30(+0.91%) |
Sep 08, 2022 | 32.05 | 32.80 | 31.91 | 32.78 | 52,727,536 | +0.57(+1.76%) |
Sep 07, 2022 | 31.49 | 32.27 | 31.44 | 32.21 | 36,377,752 | +0.63(+1.98%) |
Sep 06, 2022 | 31.83 | 31.90 | 31.27 | 31.59 | 47,849,760 | -0.08(-0.24%) |
Sep 02, 2022 | 32.28 | 32.55 | 31.51 | 31.66 | 44,883,852 | -0.25(-0.78%) |
Sep 01, 2022 | 31.68 | 31.96 | 31.30 | 31.91 | 42,176,492 | +0.10(+0.30%) |
Aug 31, 2022 | 32.22 | 32.34 | 31.77 | 31.82 | 41,299,708 | -0.24(-0.75%) |
Aug 30, 2022 | 32.34 | 32.44 | 31.86 | 32.06 | 43,490,708 | -0.17(-0.54%) |
Aug 29, 2022 | 32.22 | 32.46 | 32.04 | 32.23 | 36,247,364 | -0.23(-0.71%) |
Aug 26, 2022 | 33.61 | 33.61 | 32.43 | 32.46 | 39,712,772 | -1.00(-2.99%) |
Aug 25, 2022 | 33.02 | 33.49 | 32.93 | 33.46 | 27,537,328 | +0.51(+1.55%) |
Aug 24, 2022 | 32.72 | 33.06 | 32.66 | 32.95 | 21,478,574 | +0.17(+0.53%) |
Aug 23, 2022 | 32.88 | 33.11 | 32.78 | 32.78 | 24,143,080 | -0.13(-0.41%) |
Aug 22, 2022 | 33.16 | 33.17 | 32.83 | 32.91 | 38,221,332 | -0.74(-2.20%) |
Aug 19, 2022 | 34.14 | 34.14 | 33.54 | 33.66 | 34,889,476 | -0.68(-1.99%) |
Aug 18, 2022 | 34.27 | 34.39 | 34.11 | 34.34 | 16,580,106 | +0.04(+0.11%) |
Aug 17, 2022 | 34.08 | 34.45 | 34.06 | 34.30 | 34,433,888 | -0.17(-0.50%) |
Aug 16, 2022 | 34.07 | 34.63 | 34.07 | 34.47 | 42,899,056 | +0.25(+0.73%) |
Aug 15, 2022 | 33.89 | 34.32 | 33.82 | 34.22 | 26,349,142 | -0.01(-0.03%) |
Aug 12, 2022 | 33.87 | 34.24 | 33.69 | 34.23 | 37,780,280 | +0.53(+1.57%) |
Aug 11, 2022 | 33.62 | 33.92 | 33.58 | 33.70 | 48,803,560 | +0.39(+1.18%) |
Aug 10, 2022 | 33.15 | 33.43 | 33.08 | 33.31 | 47,123,516 | +0.73(+2.25%) |
Aug 09, 2022 | 32.47 | 32.66 | 32.41 | 32.58 | 27,442,696 | +0.16(+0.51%) |
Aug 08, 2022 | 32.67 | 32.78 | 32.38 | 32.41 | 25,314,086 | -0.02(-0.06%) |
Aug 05, 2022 | 32.12 | 32.59 | 32.00 | 32.43 | 35,698,384 | +0.23(+0.72%) |
Aug 04, 2022 | 32.28 | 32.37 | 32.14 | 32.20 | 25,452,708 | -0.11(-0.33%) |
Aug 03, 2022 | 32.07 | 32.38 | 31.88 | 32.31 | 28,366,704 | +0.48(+1.51%) |
Aug 02, 2022 | 32.03 | 32.24 | 31.79 | 31.83 | 38,287,516 | -0.36(-1.11%) |
Aug 01, 2022 | 32.14 | 32.36 | 31.96 | 32.18 | 36,501,728 | -0.27(-0.83%) |
Jul 29, 2022 | 32.08 | 32.56 | 32.05 | 32.45 | 40,225,244 | +0.45(+1.41%) |
Jul 28, 2022 | 31.80 | 32.01 | 31.29 | 32.00 | 42,561,224 | +0.23(+0.73%) |
Jul 27, 2022 | 31.41 | 31.92 | 31.31 | 31.77 | 46,556,768 | +0.48(+1.54%) |
Jul 26, 2022 | 31.58 | 31.76 | 31.21 | 31.29 | 27,374,708 | -0.44(-1.40%) |
Jul 25, 2022 | 31.72 | 31.87 | 31.50 | 31.73 | 25,652,542 | +0.20(+0.64%) |
Jul 22, 2022 | 31.76 | 31.92 | 31.29 | 31.53 | 26,741,510 | -0.18(-0.58%) |
Jul 21, 2022 | 31.42 | 31.71 | 31.18 | 31.71 | 42,145,384 | +0.20(+0.64%) |
Jul 20, 2022 | 31.33 | 31.57 | 31.23 | 31.51 | 39,990,688 | +0.12(+0.37%) |
Jul 19, 2022 | 30.88 | 31.49 | 30.80 | 31.39 | 42,138,480 | +0.91(+3.00%) |
Jul 18, 2022 | 31.03 | 31.24 | 30.34 | 30.48 | 40,168,768 | -0.12(-0.38%) |
Jul 15, 2022 | 30.02 | 30.77 | 29.94 | 30.59 | 61,963,416 | +1.00(+3.38%) |
Jul 14, 2022 | 29.55 | 29.68 | 29.24 | 29.59 | 60,021,828 | -0.58(-1.91%) |
Jul 13, 2022 | 30.11 | 30.37 | 29.80 | 30.17 | 53,448,016 | -0.27(-0.89%) |
Jul 12, 2022 | 30.40 | 31.00 | 30.38 | 30.44 | 39,690,696 | -0.19(-0.63%) |
Jul 11, 2022 | 30.71 | 30.86 | 30.55 | 30.63 | 31,749,032 | -0.25(-0.81%) |
Jul 08, 2022 | 31.04 | 31.13 | 30.76 | 30.88 | 30,223,694 | -0.07(-0.22%) |
Jul 07, 2022 | 30.77 | 31.04 | 30.74 | 30.95 | 34,397,032 | +0.44(+1.45%) |
Jul 06, 2022 | 30.52 | 30.76 | 30.22 | 30.51 | 49,859,548 | -0.08(-0.25%) |
Jul 05, 2022 | 30.21 | 30.60 | 29.86 | 30.58 | 53,530,880 | -0.11(-0.35%) |