Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.19 | 35.10 | 32.95 | 33.06 | 9,188,560 | -1.74(-5.00%) |
Sep 29, 2022 | 36.49 | 36.88 | 33.66 | 34.80 | 13,403,514 | +0.20(+0.57%) |
Sep 28, 2022 | 34.06 | 34.90 | 33.10 | 34.60 | 10,084,237 | +0.52(+1.53%) |
Sep 27, 2022 | 34.41 | 35.20 | 33.79 | 34.08 | 8,496,640 | +0.23(+0.67%) |
Sep 26, 2022 | 34.46 | 35.38 | 33.73 | 33.85 | 7,410,846 | -1.02(-2.93%) |
Sep 23, 2022 | 35.26 | 35.67 | 34.48 | 34.88 | 8,312,143 | -1.97(-5.36%) |
Sep 22, 2022 | 39.23 | 39.67 | 36.81 | 36.85 | 10,046,481 | -1.86(-4.80%) |
Sep 21, 2022 | 42.72 | 43.09 | 38.67 | 38.71 | 11,928,948 | -4.05(-9.46%) |
Sep 20, 2022 | 42.80 | 43.02 | 41.94 | 42.75 | 5,113,714 | -1.08(-2.46%) |
Sep 19, 2022 | 40.51 | 44.31 | 40.36 | 43.83 | 6,684,469 | +2.13(+5.11%) |
Sep 16, 2022 | 42.33 | 42.98 | 40.87 | 41.70 | 11,727,998 | -0.67(-1.58%) |
Sep 15, 2022 | 43.77 | 44.73 | 42.25 | 42.37 | 8,720,110 | -1.64(-3.73%) |
Sep 14, 2022 | 48.22 | 48.59 | 43.24 | 44.01 | 13,614,552 | -5.38(-10.90%) |
Sep 13, 2022 | 49.44 | 51.50 | 48.94 | 49.39 | 4,410,304 | -2.01(-3.92%) |
Sep 12, 2022 | 52.45 | 52.83 | 50.64 | 51.41 | 5,378,944 | -0.27(-0.53%) |
Sep 09, 2022 | 49.50 | 52.12 | 49.37 | 51.68 | 7,401,620 | +3.69(+7.70%) |
Sep 08, 2022 | 47.12 | 48.07 | 46.31 | 47.99 | 5,360,008 | +1.18(+2.52%) |
Sep 07, 2022 | 46.18 | 47.21 | 45.30 | 46.81 | 5,337,943 | -0.25(-0.52%) |
Sep 06, 2022 | 48.77 | 49.62 | 46.60 | 47.06 | 6,920,288 | -1.32(-2.72%) |
Sep 02, 2022 | 48.40 | 49.45 | 48.06 | 48.37 | 4,035,144 | +1.15(+2.43%) |
Sep 01, 2022 | 46.84 | 47.55 | 45.28 | 47.22 | 6,079,165 | -1.38(-2.83%) |
Aug 31, 2022 | 49.43 | 49.71 | 48.02 | 48.60 | 5,751,319 | -1.29(-2.58%) |
Aug 30, 2022 | 53.91 | 53.91 | 49.14 | 49.88 | 7,897,898 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.87 | 53.69 | 54.51 | 5,615,967 | -0.33(-0.61%) |
Aug 26, 2022 | 56.64 | 57.20 | 54.22 | 54.84 | 5,606,888 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.98 | 53.43 | 55.90 | 5,058,587 | +2.45(+4.57%) |
Aug 24, 2022 | 51.18 | 53.49 | 50.85 | 53.46 | 5,026,100 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.91 | 49.77 | 52.14 | 5,364,665 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.04 | 48.18 | 49.37 | 4,418,850 | -0.73(-1.45%) |
Aug 19, 2022 | 51.59 | 51.84 | 49.78 | 50.10 | 4,548,293 | -2.78(-5.26%) |
Aug 18, 2022 | 51.63 | 53.23 | 51.43 | 52.88 | 4,094,344 | +1.83(+3.58%) |
Aug 17, 2022 | 51.10 | 51.50 | 50.38 | 51.05 | 4,093,389 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.65 | 52.17 | 5,013,457 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,740 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,340,115 | -0.50(-0.96%) |
Aug 11, 2022 | 53.30 | 54.64 | 52.17 | 52.32 | 5,013,317 | +0.31(+0.60%) |
Aug 10, 2022 | 50.40 | 52.50 | 49.89 | 52.01 | 5,780,211 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.83 | 48.38 | 49.48 | 4,809,246 | +1.70(+3.56%) |
Aug 08, 2022 | 48.76 | 49.50 | 47.61 | 47.78 | 4,302,251 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.33 | 46.51 | 48.54 | 5,177,430 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.26 | 46.90 | 4,585,451 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.57 | 47.53 | 4,466,662 | +0.15(+0.31%) |
Aug 02, 2022 | 46.89 | 48.58 | 46.32 | 47.38 | 4,779,712 | +0.06(+0.12%) |
Aug 01, 2022 | 48.89 | 49.22 | 47.11 | 47.32 | 6,045,963 | -2.56(-5.13%) |
Jul 29, 2022 | 48.83 | 50.00 | 48.12 | 49.88 | 5,735,749 | +1.77(+3.69%) |
Jul 28, 2022 | 47.33 | 48.24 | 45.71 | 48.11 | 5,183,636 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.98 | 46.80 | 4,953,433 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.24 | 46.06 | 5,444,201 | +0.19(+0.41%) |
Jul 25, 2022 | 45.87 | 46.78 | 45.28 | 45.87 | 6,979,759 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.89 | 10,325,936 | +0.64(+1.44%) |
Jul 21, 2022 | 46.39 | 46.51 | 42.60 | 44.26 | 12,472,540 | +0.09(+0.20%) |
Jul 20, 2022 | 43.78 | 44.59 | 42.74 | 44.17 | 6,954,482 | +0.16(+0.36%) |
Jul 19, 2022 | 42.43 | 44.03 | 42.00 | 44.01 | 6,038,038 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.35 | 42.23 | 42.56 | 5,822,100 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.51 | 42.21 | 5,296,720 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.33 | 38.78 | 40.00 | 5,517,383 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.33 | 3,745,067 | +0.92(+2.22%) |
Jul 12, 2022 | 40.82 | 42.10 | 40.35 | 41.41 | 4,397,081 | -0.47(-1.12%) |
Jul 11, 2022 | 42.95 | 43.50 | 41.75 | 41.88 | 4,946,703 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.88 | 43.52 | 43.94 | 5,419,913 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.80 | 44.28 | 44.75 | 7,660,466 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.84 | 41.78 | 8,815,434 | +0.53(+1.28%) |
Jul 05, 2022 | 41.98 | 42.40 | 40.55 | 41.26 | 7,594,142 | -2.64(-6.01%) |