Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 35.02 | 32.88 | 32.98 | 9,209,877 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.72 | 13,434,610 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.82 | 33.02 | 34.52 | 10,107,632 | +0.52(+1.53%) |
Sep 27, 2022 | 34.34 | 35.12 | 33.71 | 34.00 | 8,516,352 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.30 | 33.65 | 33.78 | 7,428,039 | -1.02(-2.93%) |
Sep 23, 2022 | 35.18 | 35.59 | 34.40 | 34.80 | 8,331,427 | -1.97(-5.36%) |
Sep 22, 2022 | 39.14 | 39.58 | 36.73 | 36.77 | 10,069,789 | -1.85(-4.80%) |
Sep 21, 2022 | 42.63 | 42.99 | 38.58 | 38.62 | 11,956,623 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.92 | 41.84 | 42.65 | 5,125,578 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.27 | 43.73 | 6,699,977 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.61 | 11,755,207 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.15 | 42.27 | 8,740,340 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.48 | 43.14 | 43.91 | 13,646,138 | -5.37(-10.90%) |
Sep 13, 2022 | 49.33 | 51.39 | 48.83 | 49.28 | 4,420,536 | -2.01(-3.92%) |
Sep 12, 2022 | 52.33 | 52.71 | 50.52 | 51.29 | 5,391,423 | -0.27(-0.53%) |
Sep 09, 2022 | 49.39 | 52.00 | 49.26 | 51.56 | 7,418,792 | +3.68(+7.70%) |
Sep 08, 2022 | 47.02 | 47.96 | 46.20 | 47.88 | 5,372,444 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,327 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.50 | 46.95 | 6,936,343 | -1.31(-2.72%) |
Sep 02, 2022 | 48.29 | 49.34 | 47.95 | 48.26 | 4,044,506 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.44 | 45.17 | 47.11 | 6,093,269 | -1.37(-2.83%) |
Aug 31, 2022 | 49.32 | 49.59 | 47.91 | 48.48 | 5,764,662 | -1.28(-2.58%) |
Aug 30, 2022 | 53.79 | 53.79 | 49.02 | 49.77 | 7,916,221 | -4.62(-8.49%) |
Aug 29, 2022 | 54.06 | 55.74 | 53.57 | 54.38 | 5,628,996 | -0.33(-0.61%) |
Aug 26, 2022 | 56.51 | 57.06 | 54.09 | 54.72 | 5,619,896 | -1.06(-1.90%) |
Aug 25, 2022 | 54.08 | 55.85 | 53.31 | 55.78 | 5,070,323 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.73 | 53.34 | 5,037,761 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,111 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.93 | 48.07 | 49.26 | 4,429,102 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.72 | 49.67 | 49.98 | 4,558,845 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.11 | 51.31 | 52.76 | 4,103,842 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.39 | 50.26 | 50.93 | 4,102,885 | -1.12(-2.15%) |
Aug 16, 2022 | 51.74 | 52.81 | 51.53 | 52.05 | 5,025,088 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.13 | 48.93 | 50.66 | 4,311,720 | -1.04(-2.01%) |
Aug 12, 2022 | 51.35 | 52.36 | 50.73 | 51.70 | 4,350,184 | -0.50(-0.96%) |
Aug 11, 2022 | 53.18 | 54.51 | 52.05 | 52.20 | 5,024,948 | +0.31(+0.60%) |
Aug 10, 2022 | 50.29 | 52.37 | 49.77 | 51.88 | 5,793,621 | +2.52(+5.10%) |
Aug 09, 2022 | 48.46 | 49.72 | 48.27 | 49.37 | 4,820,403 | +1.70(+3.56%) |
Aug 08, 2022 | 48.65 | 49.39 | 47.50 | 47.67 | 4,312,232 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.22 | 46.40 | 48.43 | 5,189,442 | +1.63(+3.49%) |
Aug 04, 2022 | 47.47 | 48.54 | 46.16 | 46.79 | 4,596,089 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.47 | 47.42 | 4,477,025 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.47 | 46.22 | 47.27 | 4,790,801 | +0.06(+0.12%) |
Aug 01, 2022 | 48.78 | 49.11 | 47.00 | 47.21 | 6,059,990 | -2.55(-5.13%) |
Jul 29, 2022 | 48.72 | 49.89 | 48.01 | 49.77 | 5,749,056 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.60 | 48.00 | 5,195,662 | +1.30(+2.79%) |
Jul 27, 2022 | 46.55 | 46.90 | 44.88 | 46.70 | 4,964,926 | +0.74(+1.62%) |
Jul 26, 2022 | 46.09 | 47.16 | 45.14 | 45.95 | 5,456,832 | +0.19(+0.41%) |
Jul 25, 2022 | 45.77 | 46.67 | 45.18 | 45.77 | 6,995,953 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.40 | 44.47 | 44.79 | 10,349,892 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,501,477 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.64 | 44.06 | 6,970,617 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.93 | 41.90 | 43.91 | 6,052,047 | +1.45(+3.41%) |
Jul 18, 2022 | 43.49 | 44.25 | 42.13 | 42.46 | 5,835,608 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.11 | 39.42 | 42.11 | 5,309,008 | +2.20(+5.51%) |
Jul 14, 2022 | 39.94 | 40.24 | 38.69 | 39.91 | 5,530,183 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.57 | 40.47 | 42.24 | 3,753,756 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.32 | 4,407,282 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.40 | 41.65 | 41.79 | 4,958,180 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.78 | 43.42 | 43.84 | 5,432,487 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.70 | 44.18 | 44.64 | 7,678,239 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.17 | 39.75 | 41.69 | 8,835,886 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.46 | 41.16 | 7,611,760 | -2.63(-6.01%) |