Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.11 | 31.20 | 30.30 | 30.31 | 4,910,953 | -0.59(-1.89%) |
Sep 29, 2022 | 31.12 | 31.23 | 30.78 | 30.90 | 4,218,489 | -0.20(-0.63%) |
Sep 28, 2022 | 31.00 | 31.26 | 30.58 | 31.10 | 4,454,569 | +0.33(+1.06%) |
Sep 27, 2022 | 31.71 | 31.90 | 30.76 | 30.77 | 3,724,311 | -0.82(-2.59%) |
Sep 26, 2022 | 31.83 | 32.18 | 31.57 | 31.59 | 4,230,935 | -0.33(-1.02%) |
Sep 23, 2022 | 32.06 | 32.32 | 31.51 | 31.91 | 2,946,422 | -0.38(-1.18%) |
Sep 22, 2022 | 31.94 | 32.49 | 31.88 | 32.29 | 3,010,022 | +0.41(+1.28%) |
Sep 21, 2022 | 31.87 | 32.45 | 31.75 | 31.88 | 4,039,562 | +0.32(+1.00%) |
Sep 20, 2022 | 31.64 | 31.76 | 31.34 | 31.57 | 2,645,989 | -0.24(-0.76%) |
Sep 19, 2022 | 31.38 | 31.84 | 31.36 | 31.81 | 2,477,614 | +0.38(+1.21%) |
Sep 16, 2022 | 31.21 | 31.54 | 31.11 | 31.43 | 5,380,259 | +0.20(+0.62%) |
Sep 15, 2022 | 31.04 | 31.36 | 30.66 | 31.23 | 2,766,047 | +0.25(+0.81%) |
Sep 14, 2022 | 31.24 | 31.28 | 30.82 | 30.98 | 4,643,460 | -0.28(-0.89%) |
Sep 13, 2022 | 31.87 | 32.13 | 31.21 | 31.26 | 3,411,218 | -0.94(-2.91%) |
Sep 12, 2022 | 32.01 | 32.44 | 31.92 | 32.20 | 3,046,069 | +0.27(+0.84%) |
Sep 09, 2022 | 32.01 | 32.20 | 31.64 | 31.93 | 2,236,159 | +0.05(+0.15%) |
Sep 08, 2022 | 31.97 | 32.01 | 31.46 | 31.88 | 3,611,149 | -0.35(-1.10%) |
Sep 07, 2022 | 31.48 | 32.28 | 31.40 | 32.24 | 2,623,918 | +0.80(+2.54%) |
Sep 06, 2022 | 31.79 | 31.93 | 31.38 | 31.44 | 2,677,528 | -0.35(-1.11%) |
Sep 02, 2022 | 32.03 | 32.36 | 31.67 | 31.79 | 2,913,098 | -0.07(-0.23%) |
Sep 01, 2022 | 31.91 | 32.11 | 31.43 | 31.87 | 3,887,056 | -0.07(-0.23%) |
Aug 31, 2022 | 32.39 | 32.52 | 31.90 | 31.94 | 4,227,520 | -0.34(-1.06%) |
Aug 30, 2022 | 32.55 | 32.59 | 32.19 | 32.28 | 1,808,721 | -0.27(-0.83%) |
Aug 29, 2022 | 32.33 | 32.82 | 32.15 | 32.55 | 1,917,295 | +0.12(+0.37%) |
Aug 26, 2022 | 33.10 | 33.19 | 32.42 | 32.43 | 2,030,725 | -0.62(-1.88%) |
Aug 25, 2022 | 33.00 | 33.09 | 32.79 | 33.06 | 1,667,966 | +0.03(+0.08%) |
Aug 24, 2022 | 32.73 | 33.07 | 32.54 | 33.03 | 2,805,279 | +0.33(+1.02%) |
Aug 23, 2022 | 32.66 | 32.87 | 32.43 | 32.69 | 2,638,959 | +0.04(+0.11%) |
Aug 22, 2022 | 32.80 | 32.88 | 32.54 | 32.66 | 2,710,325 | -0.23(-0.71%) |
Aug 19, 2022 | 32.76 | 33.08 | 32.69 | 32.89 | 2,679,406 | +0.10(+0.31%) |
Aug 18, 2022 | 32.71 | 32.81 | 32.38 | 32.79 | 2,148,777 | +0.06(+0.17%) |
Aug 17, 2022 | 32.74 | 33.10 | 32.67 | 32.73 | 3,190,454 | -0.01(-0.03%) |
Aug 16, 2022 | 32.41 | 32.95 | 32.41 | 32.74 | 3,129,340 | +0.32(+0.97%) |
Aug 15, 2022 | 31.90 | 32.50 | 31.74 | 32.42 | 3,512,286 | +0.47(+1.48%) |
Aug 12, 2022 | 32.12 | 32.15 | 31.72 | 31.95 | 2,699,838 | -0.05(-0.15%) |
Aug 11, 2022 | 31.98 | 32.41 | 31.89 | 32.00 | 2,079,669 | +0.03(+0.09%) |
Aug 10, 2022 | 32.02 | 32.15 | 31.86 | 31.97 | 1,844,298 | +0.09(+0.29%) |
Aug 09, 2022 | 31.98 | 32.08 | 31.70 | 31.88 | 2,244,989 | +0.04(+0.12%) |
Aug 08, 2022 | 32.06 | 32.22 | 31.75 | 31.84 | 1,858,072 | -0.15(-0.46%) |
Aug 05, 2022 | 31.59 | 32.00 | 31.40 | 31.99 | 1,900,303 | +0.42(+1.32%) |
Aug 04, 2022 | 31.73 | 32.02 | 31.53 | 31.57 | 2,377,593 | -0.30(-0.93%) |
Aug 03, 2022 | 31.67 | 32.00 | 31.53 | 31.87 | 2,523,090 | +0.17(+0.53%) |
Aug 02, 2022 | 32.18 | 32.19 | 31.65 | 31.70 | 3,044,067 | -0.35(-1.10%) |
Aug 01, 2022 | 31.44 | 32.25 | 31.44 | 32.05 | 5,399,202 | +0.57(+1.81%) |
Jul 29, 2022 | 31.03 | 31.51 | 30.92 | 31.48 | 5,831,392 | +0.20(+0.65%) |
Jul 28, 2022 | 30.64 | 31.38 | 30.56 | 31.28 | 3,189,367 | +0.56(+1.83%) |
Jul 27, 2022 | 31.45 | 31.48 | 30.22 | 30.72 | 9,131,258 | -0.40(-1.30%) |
Jul 26, 2022 | 30.86 | 31.21 | 30.69 | 31.12 | 4,152,744 | -0.05(-0.15%) |
Jul 25, 2022 | 31.01 | 31.41 | 30.84 | 31.17 | 3,130,450 | +0.22(+0.71%) |
Jul 22, 2022 | 30.72 | 30.95 | 30.55 | 30.95 | 3,194,273 | +0.41(+1.36%) |
Jul 21, 2022 | 30.42 | 30.68 | 30.33 | 30.53 | 2,718,115 | +0.05(+0.15%) |
Jul 20, 2022 | 30.67 | 30.77 | 30.22 | 30.49 | 3,218,867 | -0.29(-0.96%) |
Jul 19, 2022 | 30.97 | 31.11 | 30.73 | 30.78 | 4,427,752 | +0.04(+0.12%) |
Jul 18, 2022 | 31.03 | 31.48 | 30.68 | 30.75 | 5,081,488 | -0.29(-0.95%) |
Jul 15, 2022 | 30.62 | 31.18 | 30.23 | 31.04 | 5,670,207 | +0.53(+1.75%) |
Jul 14, 2022 | 31.07 | 31.21 | 29.94 | 30.51 | 13,598,069 | -2.38(-7.25%) |
Jul 13, 2022 | 32.62 | 33.17 | 32.51 | 32.89 | 5,993,292 | +0.13(+0.39%) |
Jul 12, 2022 | 32.81 | 33.19 | 32.71 | 32.76 | 3,586,096 | +0.04(+0.11%) |
Jul 11, 2022 | 32.48 | 32.87 | 32.42 | 32.72 | 4,797,460 | +0.23(+0.71%) |
Jul 08, 2022 | 32.58 | 32.95 | 32.37 | 32.49 | 4,241,930 | +0.10(+0.31%) |
Jul 07, 2022 | 31.91 | 32.44 | 31.77 | 32.39 | 4,421,737 | +0.38(+1.18%) |
Jul 06, 2022 | 31.75 | 32.19 | 31.54 | 32.02 | 4,902,288 | +0.39(+1.22%) |
Jul 05, 2022 | 31.68 | 31.73 | 31.17 | 31.63 | 4,326,769 | -0.17(-0.55%) |