Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.49 | 28.79 | 27.60 | 27.67 | 2,682,757 | -0.78(-2.74%) |
Sep 29, 2022 | 28.67 | 28.76 | 28.13 | 28.45 | 1,972,864 | -0.49(-1.70%) |
Sep 28, 2022 | 28.67 | 29.16 | 28.41 | 28.94 | 2,318,832 | +0.42(+1.47%) |
Sep 27, 2022 | 29.21 | 29.72 | 28.39 | 28.53 | 4,114,210 | -0.33(-1.15%) |
Sep 26, 2022 | 29.09 | 29.45 | 28.70 | 28.86 | 4,932,500 | -0.28(-0.97%) |
Sep 23, 2022 | 28.47 | 29.18 | 28.43 | 29.14 | 2,910,376 | +0.42(+1.46%) |
Sep 22, 2022 | 29.73 | 29.78 | 28.58 | 28.72 | 3,952,821 | -1.20(-4.00%) |
Sep 21, 2022 | 30.07 | 30.65 | 29.92 | 29.92 | 6,228,082 | -0.06(-0.19%) |
Sep 20, 2022 | 30.64 | 30.64 | 29.72 | 29.97 | 1,889,010 | -1.03(-3.32%) |
Sep 19, 2022 | 31.01 | 31.13 | 30.33 | 31.00 | 1,726,198 | -0.15(-0.47%) |
Sep 16, 2022 | 31.83 | 31.99 | 31.12 | 31.15 | 4,487,945 | -0.90(-2.82%) |
Sep 15, 2022 | 31.86 | 32.87 | 31.80 | 32.05 | 2,026,416 | +0.41(+1.29%) |
Sep 14, 2022 | 31.79 | 32.10 | 31.38 | 31.65 | 1,719,854 | -0.36(-1.12%) |
Sep 13, 2022 | 32.56 | 32.65 | 31.93 | 32.00 | 1,774,607 | -1.20(-3.60%) |
Sep 12, 2022 | 33.04 | 33.70 | 32.97 | 33.20 | 2,077,221 | +0.19(+0.59%) |
Sep 09, 2022 | 32.16 | 33.02 | 32.03 | 33.01 | 1,896,266 | +1.02(+3.19%) |
Sep 08, 2022 | 30.78 | 31.99 | 30.49 | 31.99 | 1,872,303 | +0.96(+3.10%) |
Sep 07, 2022 | 30.11 | 31.10 | 30.02 | 31.02 | 3,176,873 | +0.84(+2.77%) |
Sep 06, 2022 | 30.97 | 31.07 | 30.11 | 30.19 | 1,820,467 | -0.72(-2.33%) |
Sep 02, 2022 | 31.45 | 31.75 | 30.68 | 30.91 | 1,815,660 | -0.36(-1.15%) |
Sep 01, 2022 | 31.71 | 31.80 | 30.79 | 31.27 | 1,620,474 | -0.58(-1.83%) |
Aug 31, 2022 | 32.24 | 32.44 | 31.78 | 31.85 | 1,788,637 | -0.17(-0.52%) |
Aug 30, 2022 | 32.19 | 32.22 | 31.61 | 32.01 | 2,716,398 | -0.14(-0.42%) |
Aug 29, 2022 | 32.62 | 32.74 | 32.07 | 32.15 | 1,600,628 | -0.52(-1.58%) |
Aug 26, 2022 | 34.16 | 34.25 | 32.65 | 32.67 | 2,304,945 | -1.12(-3.31%) |
Aug 25, 2022 | 33.60 | 33.81 | 33.26 | 33.78 | 1,722,872 | +0.39(+1.16%) |
Aug 24, 2022 | 33.26 | 33.62 | 33.06 | 33.39 | 4,344,525 | +0.06(+0.17%) |
Aug 23, 2022 | 33.35 | 33.73 | 32.91 | 33.34 | 3,214,542 | -0.17(-0.49%) |
Aug 22, 2022 | 34.30 | 34.30 | 33.34 | 33.50 | 2,607,075 | -1.27(-3.66%) |
Aug 19, 2022 | 35.29 | 35.39 | 34.51 | 34.77 | 1,550,043 | -0.56(-1.60%) |
Aug 18, 2022 | 34.94 | 35.37 | 34.58 | 35.34 | 2,509,840 | +0.59(+1.71%) |
Aug 17, 2022 | 35.44 | 35.50 | 34.48 | 34.75 | 2,257,066 | -1.00(-2.80%) |
Aug 16, 2022 | 36.27 | 36.40 | 35.24 | 35.75 | 2,431,149 | -0.80(-2.18%) |
Aug 15, 2022 | 36.45 | 36.75 | 36.29 | 36.54 | 1,178,021 | -0.05(-0.13%) |
Aug 12, 2022 | 36.19 | 36.62 | 36.14 | 36.59 | 1,011,148 | +0.47(+1.29%) |
Aug 11, 2022 | 36.23 | 36.80 | 35.94 | 36.13 | 1,497,455 | +0.13(+0.35%) |
Aug 10, 2022 | 35.81 | 36.17 | 35.66 | 36.00 | 1,496,836 | +0.71(+2.01%) |
Aug 09, 2022 | 35.95 | 35.95 | 35.20 | 35.29 | 1,032,964 | -0.66(-1.84%) |
Aug 08, 2022 | 35.90 | 36.46 | 35.90 | 35.95 | 1,172,658 | +0.15(+0.41%) |
Aug 05, 2022 | 33.96 | 36.41 | 33.96 | 35.80 | 3,817,437 | +0.90(+2.59%) |
Aug 04, 2022 | 34.97 | 35.29 | 34.53 | 34.90 | 1,226,856 | +0.01(+0.03%) |
Aug 03, 2022 | 34.89 | 35.20 | 34.61 | 34.89 | 1,962,226 | +0.32(+0.93%) |
Aug 02, 2022 | 34.83 | 34.95 | 34.40 | 34.57 | 2,489,990 | -0.40(-1.14%) |
Aug 01, 2022 | 35.16 | 35.49 | 34.88 | 34.97 | 1,465,802 | -0.17(-0.50%) |
Jul 29, 2022 | 35.44 | 35.44 | 34.56 | 35.14 | 1,976,338 | -0.18(-0.52%) |
Jul 28, 2022 | 35.62 | 35.75 | 34.92 | 35.33 | 1,658,637 | -0.14(-0.38%) |
Jul 27, 2022 | 34.88 | 35.54 | 34.83 | 35.46 | 2,015,547 | +0.64(+1.84%) |
Jul 26, 2022 | 34.79 | 34.97 | 34.42 | 34.82 | 1,580,913 | +0.08(+0.22%) |
Jul 25, 2022 | 35.04 | 35.22 | 34.58 | 34.75 | 907,892 | -0.20(-0.58%) |
Jul 22, 2022 | 35.60 | 35.67 | 34.58 | 34.95 | 1,294,591 | -0.50(-1.40%) |
Jul 21, 2022 | 35.02 | 35.50 | 34.91 | 35.45 | 1,301,282 | +0.33(+0.94%) |
Jul 20, 2022 | 34.82 | 35.44 | 34.66 | 35.12 | 1,441,810 | +0.24(+0.70%) |
Jul 19, 2022 | 34.26 | 34.92 | 34.21 | 34.87 | 1,643,833 | +1.07(+3.16%) |
Jul 18, 2022 | 34.02 | 34.27 | 33.69 | 33.80 | 1,335,729 | -0.13(-0.37%) |
Jul 15, 2022 | 33.82 | 34.28 | 33.39 | 33.93 | 1,520,433 | +0.69(+2.08%) |
Jul 14, 2022 | 33.21 | 33.42 | 32.97 | 33.24 | 1,311,491 | -0.45(-1.33%) |
Jul 13, 2022 | 33.35 | 33.92 | 33.19 | 33.69 | 1,819,291 | -0.16(-0.46%) |
Jul 12, 2022 | 33.82 | 34.20 | 33.67 | 33.84 | 1,505,324 | +0.06(+0.17%) |
Jul 11, 2022 | 33.88 | 34.18 | 33.59 | 33.78 | 1,430,897 | -0.44(-1.28%) |
Jul 08, 2022 | 34.48 | 34.94 | 34.07 | 34.22 | 1,567,827 | -0.24(-0.71%) |
Jul 07, 2022 | 34.78 | 34.92 | 34.31 | 34.46 | 2,003,930 | -0.16(-0.45%) |
Jul 06, 2022 | 35.31 | 35.52 | 34.30 | 34.62 | 1,674,129 | -0.47(-1.33%) |
Jul 05, 2022 | 34.77 | 35.13 | 34.06 | 35.09 | 1,039,432 | -0.10(-0.28%) |