Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.99 | 34.90 | 32.76 | 32.87 | 9,241,145 | -1.73(-5.00%) |
Sep 29, 2022 | 36.28 | 36.67 | 33.47 | 34.60 | 13,480,222 | +0.20(+0.57%) |
Sep 28, 2022 | 33.87 | 34.70 | 32.91 | 34.40 | 10,141,948 | +0.52(+1.53%) |
Sep 27, 2022 | 34.22 | 35.00 | 33.59 | 33.89 | 8,545,265 | +0.22(+0.67%) |
Sep 26, 2022 | 34.27 | 35.18 | 33.54 | 33.66 | 7,453,257 | -1.02(-2.93%) |
Sep 23, 2022 | 35.06 | 35.47 | 34.29 | 34.68 | 8,359,713 | -1.96(-5.36%) |
Sep 22, 2022 | 39.00 | 39.44 | 36.60 | 36.64 | 10,103,976 | -1.85(-4.80%) |
Sep 21, 2022 | 42.48 | 42.84 | 38.45 | 38.49 | 11,997,216 | -4.02(-9.46%) |
Sep 20, 2022 | 42.56 | 42.77 | 41.70 | 42.51 | 5,142,980 | -1.07(-2.46%) |
Sep 19, 2022 | 40.28 | 44.06 | 40.13 | 43.58 | 6,722,724 | +2.12(+5.11%) |
Sep 16, 2022 | 42.09 | 42.73 | 40.64 | 41.47 | 11,795,116 | -0.66(-1.58%) |
Sep 15, 2022 | 43.53 | 44.47 | 42.00 | 42.13 | 8,770,014 | -1.63(-3.73%) |
Sep 14, 2022 | 47.95 | 48.31 | 43.00 | 43.76 | 13,692,467 | -5.35(-10.90%) |
Sep 13, 2022 | 49.16 | 51.21 | 48.66 | 49.11 | 4,435,544 | -2.00(-3.92%) |
Sep 12, 2022 | 52.15 | 52.53 | 50.35 | 51.11 | 5,409,727 | -0.27(-0.53%) |
Sep 09, 2022 | 49.22 | 51.83 | 49.09 | 51.39 | 7,443,979 | +3.67(+7.70%) |
Sep 08, 2022 | 46.86 | 47.79 | 46.05 | 47.72 | 5,390,683 | +1.17(+2.52%) |
Sep 07, 2022 | 45.92 | 46.94 | 45.04 | 46.54 | 5,368,491 | -0.24(-0.52%) |
Sep 06, 2022 | 48.50 | 49.34 | 46.34 | 46.79 | 6,959,892 | -1.31(-2.72%) |
Sep 02, 2022 | 48.13 | 49.17 | 47.78 | 48.10 | 4,058,237 | +1.14(+2.43%) |
Sep 01, 2022 | 46.57 | 47.28 | 45.02 | 46.95 | 6,113,956 | -1.37(-2.83%) |
Aug 31, 2022 | 49.15 | 49.42 | 47.74 | 48.32 | 5,784,234 | -1.28(-2.58%) |
Aug 30, 2022 | 53.60 | 53.60 | 48.86 | 49.60 | 7,943,097 | -4.60(-8.49%) |
Aug 29, 2022 | 53.88 | 55.55 | 53.39 | 54.20 | 5,648,106 | -0.33(-0.61%) |
Aug 26, 2022 | 56.32 | 56.87 | 53.91 | 54.53 | 5,638,976 | -1.05(-1.90%) |
Aug 25, 2022 | 53.90 | 55.66 | 53.13 | 55.59 | 5,087,537 | +2.43(+4.57%) |
Aug 24, 2022 | 50.89 | 53.18 | 50.56 | 53.15 | 5,054,864 | +1.31(+2.52%) |
Aug 23, 2022 | 49.86 | 52.61 | 49.48 | 51.85 | 5,395,367 | +2.75(+5.61%) |
Aug 22, 2022 | 48.83 | 49.76 | 47.91 | 49.09 | 4,444,139 | -0.72(-1.45%) |
Aug 19, 2022 | 51.30 | 51.54 | 49.50 | 49.81 | 4,574,323 | -2.76(-5.26%) |
Aug 18, 2022 | 51.34 | 52.93 | 51.13 | 52.58 | 4,117,775 | +1.82(+3.58%) |
Aug 17, 2022 | 50.81 | 51.21 | 50.09 | 50.76 | 4,116,815 | -1.11(-2.15%) |
Aug 16, 2022 | 51.56 | 52.63 | 51.36 | 51.88 | 5,042,148 | +1.39(+2.75%) |
Aug 15, 2022 | 49.40 | 50.96 | 48.76 | 50.49 | 4,326,358 | -1.04(-2.01%) |
Aug 12, 2022 | 51.17 | 52.18 | 50.56 | 51.52 | 4,364,953 | -0.50(-0.96%) |
Aug 11, 2022 | 53.00 | 54.33 | 51.88 | 52.02 | 5,042,008 | +0.31(+0.60%) |
Aug 10, 2022 | 50.12 | 52.20 | 49.60 | 51.71 | 5,813,291 | +2.51(+5.10%) |
Aug 09, 2022 | 48.29 | 49.55 | 48.11 | 49.20 | 4,836,769 | +1.69(+3.56%) |
Aug 08, 2022 | 48.49 | 49.22 | 47.33 | 47.51 | 4,326,872 | -0.75(-1.56%) |
Aug 05, 2022 | 46.28 | 50.05 | 46.24 | 48.26 | 5,207,060 | +1.63(+3.49%) |
Aug 04, 2022 | 47.31 | 48.38 | 46.00 | 46.63 | 4,611,693 | -0.62(-1.32%) |
Aug 03, 2022 | 47.43 | 47.61 | 46.31 | 47.26 | 4,492,224 | +0.15(+0.31%) |
Aug 02, 2022 | 46.62 | 48.30 | 46.06 | 47.11 | 4,807,065 | +0.06(+0.12%) |
Aug 01, 2022 | 48.61 | 48.94 | 46.84 | 47.05 | 6,080,563 | -2.54(-5.13%) |
Jul 29, 2022 | 48.55 | 49.72 | 47.84 | 49.60 | 5,768,574 | +1.76(+3.69%) |
Jul 28, 2022 | 47.06 | 47.97 | 45.45 | 47.83 | 5,213,301 | +1.30(+2.79%) |
Jul 27, 2022 | 46.39 | 46.74 | 44.72 | 46.54 | 4,981,781 | +0.74(+1.62%) |
Jul 26, 2022 | 45.93 | 47.00 | 44.99 | 45.80 | 5,475,358 | +0.19(+0.41%) |
Jul 25, 2022 | 45.61 | 46.51 | 45.03 | 45.61 | 7,019,704 | +0.97(+2.18%) |
Jul 22, 2022 | 44.88 | 47.24 | 44.31 | 44.64 | 10,385,030 | +0.63(+1.44%) |
Jul 21, 2022 | 46.13 | 46.24 | 42.36 | 44.00 | 12,543,919 | +0.09(+0.20%) |
Jul 20, 2022 | 43.54 | 44.33 | 42.49 | 43.92 | 6,994,282 | +0.16(+0.36%) |
Jul 19, 2022 | 42.19 | 43.78 | 41.76 | 43.76 | 6,072,593 | +1.44(+3.41%) |
Jul 18, 2022 | 43.34 | 44.10 | 41.99 | 42.32 | 5,855,420 | +0.35(+0.84%) |
Jul 15, 2022 | 40.50 | 41.97 | 39.29 | 41.97 | 5,327,032 | +2.19(+5.51%) |
Jul 14, 2022 | 39.80 | 40.10 | 38.56 | 39.77 | 5,548,958 | -2.32(-5.51%) |
Jul 13, 2022 | 40.53 | 42.42 | 40.33 | 42.09 | 3,766,500 | +0.92(+2.22%) |
Jul 12, 2022 | 40.59 | 41.86 | 40.12 | 41.18 | 4,422,244 | -0.47(-1.12%) |
Jul 11, 2022 | 42.71 | 43.25 | 41.51 | 41.64 | 4,975,012 | -2.05(-4.68%) |
Jul 08, 2022 | 44.47 | 44.63 | 43.27 | 43.69 | 5,450,930 | -0.80(-1.80%) |
Jul 07, 2022 | 44.34 | 45.54 | 44.03 | 44.49 | 7,704,306 | +2.94(+7.08%) |
Jul 06, 2022 | 40.83 | 42.02 | 39.62 | 41.55 | 8,865,884 | +0.53(+1.28%) |
Jul 05, 2022 | 41.74 | 42.16 | 40.32 | 41.02 | 7,637,602 | -2.62(-6.01%) |