Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.00 | 34.91 | 32.77 | 32.88 | 9,240,113 | -1.73(-5.00%) |
Sep 29, 2022 | 36.28 | 36.67 | 33.47 | 34.60 | 13,478,716 | +0.20(+0.57%) |
Sep 28, 2022 | 33.87 | 34.70 | 32.91 | 34.41 | 10,140,815 | +0.52(+1.53%) |
Sep 27, 2022 | 34.22 | 35.00 | 33.60 | 33.89 | 8,544,311 | +0.22(+0.67%) |
Sep 26, 2022 | 34.27 | 35.18 | 33.54 | 33.67 | 7,452,425 | -1.02(-2.93%) |
Sep 23, 2022 | 35.06 | 35.47 | 34.29 | 34.68 | 8,358,779 | -1.96(-5.36%) |
Sep 22, 2022 | 39.01 | 39.45 | 36.61 | 36.65 | 10,102,848 | -1.85(-4.80%) |
Sep 21, 2022 | 42.49 | 42.85 | 38.45 | 38.49 | 11,995,876 | -4.02(-9.46%) |
Sep 20, 2022 | 42.56 | 42.78 | 41.70 | 42.51 | 5,142,405 | -1.07(-2.46%) |
Sep 19, 2022 | 40.29 | 44.07 | 40.13 | 43.59 | 6,721,973 | +2.12(+5.11%) |
Sep 16, 2022 | 42.09 | 42.74 | 40.64 | 41.47 | 11,793,799 | -0.66(-1.58%) |
Sep 15, 2022 | 43.53 | 44.48 | 42.01 | 42.13 | 8,769,035 | -1.63(-3.73%) |
Sep 14, 2022 | 47.95 | 48.32 | 43.00 | 43.77 | 13,690,938 | -5.35(-10.90%) |
Sep 13, 2022 | 49.17 | 51.22 | 48.67 | 49.12 | 4,435,049 | -2.00(-3.92%) |
Sep 12, 2022 | 52.15 | 52.54 | 50.36 | 51.12 | 5,409,123 | -0.27(-0.53%) |
Sep 09, 2022 | 49.22 | 51.83 | 49.10 | 51.39 | 7,443,148 | +3.67(+7.70%) |
Sep 08, 2022 | 46.86 | 47.80 | 46.05 | 47.72 | 5,390,081 | +1.17(+2.52%) |
Sep 07, 2022 | 45.92 | 46.95 | 45.04 | 46.55 | 5,367,892 | -0.24(-0.52%) |
Sep 06, 2022 | 48.50 | 49.34 | 46.34 | 46.79 | 6,959,115 | -1.31(-2.72%) |
Sep 02, 2022 | 48.13 | 49.18 | 47.79 | 48.10 | 4,057,784 | +1.14(+2.43%) |
Sep 01, 2022 | 46.58 | 47.28 | 45.02 | 46.96 | 6,113,273 | -1.37(-2.83%) |
Aug 31, 2022 | 49.16 | 49.43 | 47.75 | 48.33 | 5,783,588 | -1.28(-2.58%) |
Aug 30, 2022 | 53.61 | 53.61 | 48.86 | 49.61 | 7,942,210 | -4.60(-8.49%) |
Aug 29, 2022 | 53.88 | 55.56 | 53.40 | 54.21 | 5,647,476 | -0.33(-0.61%) |
Aug 26, 2022 | 56.33 | 56.88 | 53.91 | 54.54 | 5,638,346 | -1.05(-1.90%) |
Aug 25, 2022 | 53.90 | 55.67 | 53.13 | 55.59 | 5,086,969 | +2.43(+4.57%) |
Aug 24, 2022 | 50.89 | 53.19 | 50.56 | 53.16 | 5,054,300 | +1.31(+2.52%) |
Aug 23, 2022 | 49.87 | 52.62 | 49.49 | 51.85 | 5,394,764 | +2.75(+5.61%) |
Aug 22, 2022 | 48.83 | 49.76 | 47.92 | 49.10 | 4,443,642 | -0.72(-1.45%) |
Aug 19, 2022 | 51.30 | 51.55 | 49.50 | 49.82 | 4,573,812 | -2.76(-5.26%) |
Aug 18, 2022 | 51.34 | 52.94 | 51.14 | 52.58 | 4,117,315 | +1.82(+3.58%) |
Aug 17, 2022 | 50.82 | 51.22 | 50.09 | 50.77 | 4,116,355 | -1.11(-2.15%) |
Aug 16, 2022 | 51.57 | 52.63 | 51.36 | 51.88 | 5,041,585 | +1.39(+2.75%) |
Aug 15, 2022 | 49.41 | 50.96 | 48.77 | 50.49 | 4,325,875 | -1.04(-2.01%) |
Aug 12, 2022 | 51.18 | 52.18 | 50.56 | 51.53 | 4,364,466 | -0.50(-0.96%) |
Aug 11, 2022 | 53.00 | 54.33 | 51.88 | 52.03 | 5,041,445 | +0.31(+0.60%) |
Aug 10, 2022 | 50.12 | 52.20 | 49.61 | 51.72 | 5,812,641 | +2.51(+5.10%) |
Aug 09, 2022 | 48.30 | 49.56 | 48.11 | 49.21 | 4,836,228 | +1.69(+3.56%) |
Aug 08, 2022 | 48.49 | 49.22 | 47.34 | 47.52 | 4,326,389 | -0.75(-1.56%) |
Aug 05, 2022 | 46.29 | 50.05 | 46.25 | 48.27 | 5,206,478 | +1.63(+3.49%) |
Aug 04, 2022 | 47.31 | 48.38 | 46.01 | 46.64 | 4,611,178 | -0.62(-1.32%) |
Aug 03, 2022 | 47.44 | 47.62 | 46.31 | 47.26 | 4,491,723 | +0.15(+0.31%) |
Aug 02, 2022 | 46.63 | 48.31 | 46.07 | 47.12 | 4,806,529 | +0.06(+0.12%) |
Aug 01, 2022 | 48.62 | 48.95 | 46.84 | 47.06 | 6,079,885 | -2.54(-5.13%) |
Jul 29, 2022 | 48.56 | 49.72 | 47.85 | 49.60 | 5,767,930 | +1.76(+3.69%) |
Jul 28, 2022 | 47.07 | 47.98 | 45.45 | 47.84 | 5,212,719 | +1.30(+2.79%) |
Jul 27, 2022 | 46.40 | 46.75 | 44.73 | 46.54 | 4,981,225 | +0.74(+1.62%) |
Jul 26, 2022 | 45.94 | 47.01 | 44.99 | 45.80 | 5,474,747 | +0.19(+0.41%) |
Jul 25, 2022 | 45.62 | 46.52 | 45.03 | 45.62 | 7,018,920 | +0.97(+2.18%) |
Jul 22, 2022 | 44.89 | 47.24 | 44.32 | 44.64 | 10,383,871 | +0.63(+1.44%) |
Jul 21, 2022 | 46.13 | 46.25 | 42.36 | 44.01 | 12,542,519 | +0.09(+0.20%) |
Jul 20, 2022 | 43.54 | 44.34 | 42.50 | 43.92 | 6,993,501 | +0.16(+0.36%) |
Jul 19, 2022 | 42.20 | 43.78 | 41.77 | 43.76 | 6,071,915 | +1.44(+3.41%) |
Jul 18, 2022 | 43.35 | 44.11 | 42.00 | 42.32 | 5,854,766 | +0.35(+0.84%) |
Jul 15, 2022 | 40.51 | 41.97 | 39.29 | 41.97 | 5,326,437 | +2.19(+5.51%) |
Jul 14, 2022 | 39.81 | 40.11 | 38.56 | 39.78 | 5,548,339 | -2.32(-5.51%) |
Jul 13, 2022 | 40.54 | 42.43 | 40.33 | 42.10 | 3,766,079 | +0.92(+2.22%) |
Jul 12, 2022 | 40.60 | 41.86 | 40.12 | 41.18 | 4,421,751 | -0.47(-1.12%) |
Jul 11, 2022 | 42.71 | 43.26 | 41.51 | 41.65 | 4,974,457 | -2.05(-4.68%) |
Jul 08, 2022 | 44.48 | 44.63 | 43.28 | 43.70 | 5,450,322 | -0.80(-1.80%) |
Jul 07, 2022 | 44.35 | 45.55 | 44.04 | 44.50 | 7,703,446 | +2.94(+7.08%) |
Jul 06, 2022 | 40.83 | 42.03 | 39.62 | 41.55 | 8,864,894 | +0.53(+1.28%) |
Jul 05, 2022 | 41.75 | 42.17 | 40.32 | 41.03 | 7,636,750 | -2.62(-6.01%) |