Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.20 | 35.12 | 32.99 | 33.05 | 972,212 | -0.23(-0.69%) |
Sep 29, 2022 | 33.49 | 33.73 | 32.43 | 33.28 | 898,033 | -0.68(-2.00%) |
Sep 28, 2022 | 31.86 | 34.17 | 32.13 | 33.96 | 1,091,793 | +2.76(+8.85%) |
Sep 27, 2022 | 30.30 | 31.34 | 30.04 | 31.20 | 1,049,723 | +1.57(+5.30%) |
Sep 26, 2022 | 30.86 | 31.88 | 29.60 | 29.63 | 798,176 | -1.30(-4.20%) |
Sep 23, 2022 | 31.10 | 31.56 | 30.34 | 30.93 | 841,884 | -0.57(-1.81%) |
Sep 22, 2022 | 32.16 | 32.45 | 31.21 | 31.50 | 637,617 | -0.98(-3.02%) |
Sep 21, 2022 | 34.01 | 34.10 | 32.42 | 32.48 | 689,964 | -1.36(-4.02%) |
Sep 20, 2022 | 34.05 | 34.33 | 32.91 | 33.84 | 772,220 | -0.46(-1.34%) |
Sep 19, 2022 | 34.31 | 34.52 | 33.22 | 34.30 | 781,039 | -0.29(-0.84%) |
Sep 16, 2022 | 35.10 | 35.10 | 33.59 | 34.59 | 1,912,317 | -0.54(-1.54%) |
Sep 15, 2022 | 35.18 | 35.68 | 34.44 | 35.13 | 647,808 | -0.14(-0.40%) |
Sep 14, 2022 | 36.10 | 36.10 | 34.40 | 35.27 | 900,058 | -0.63(-1.75%) |
Sep 13, 2022 | 38.21 | 38.35 | 35.61 | 35.90 | 1,285,955 | -3.70(-9.34%) |
Sep 12, 2022 | 38.57 | 39.89 | 38.09 | 39.60 | 733,234 | +1.03(+2.67%) |
Sep 09, 2022 | 38.65 | 39.00 | 38.11 | 38.57 | 638,818 | -0.60(-1.53%) |
Sep 08, 2022 | 38.37 | 39.69 | 38.19 | 39.17 | 696,349 | +0.00(+0.00%) |
Sep 07, 2022 | 37.42 | 39.27 | 37.42 | 39.17 | 837,428 | +1.95(+5.24%) |
Sep 06, 2022 | 39.38 | 39.56 | 37.06 | 37.22 | 631,698 | -2.20(-5.58%) |
Sep 02, 2022 | 41.52 | 41.52 | 39.00 | 39.42 | 802,623 | -1.87(-4.53%) |
Sep 01, 2022 | 39.15 | 41.34 | 38.50 | 41.29 | 644,678 | +1.58(+3.98%) |
Aug 31, 2022 | 38.91 | 40.15 | 38.37 | 39.71 | 967,171 | +1.47(+3.84%) |
Aug 30, 2022 | 39.87 | 40.20 | 37.42 | 38.24 | 559,759 | -0.98(-2.50%) |
Aug 29, 2022 | 39.08 | 40.53 | 38.90 | 39.22 | 425,933 | -0.84(-2.10%) |
Aug 26, 2022 | 42.62 | 42.68 | 39.96 | 40.06 | 611,272 | -2.55(-5.98%) |
Aug 25, 2022 | 43.22 | 43.65 | 41.94 | 42.61 | 520,005 | -0.14(-0.33%) |
Aug 24, 2022 | 41.35 | 43.12 | 40.98 | 42.75 | 961,700 | +1.53(+3.71%) |
Aug 23, 2022 | 41.20 | 41.89 | 40.21 | 41.22 | 1,060,407 | +0.11(+0.27%) |
Aug 22, 2022 | 41.88 | 42.94 | 40.77 | 41.11 | 905,455 | -1.50(-3.52%) |
Aug 19, 2022 | 43.33 | 44.03 | 42.14 | 42.61 | 562,228 | -1.40(-3.18%) |
Aug 18, 2022 | 45.61 | 46.12 | 43.02 | 44.01 | 691,163 | -1.87(-4.08%) |
Aug 17, 2022 | 46.83 | 47.13 | 45.71 | 45.88 | 464,412 | -1.75(-3.67%) |
Aug 16, 2022 | 48.00 | 48.17 | 46.75 | 47.63 | 468,726 | -0.68(-1.41%) |
Aug 15, 2022 | 47.02 | 48.48 | 46.50 | 48.31 | 518,618 | +1.02(+2.16%) |
Aug 12, 2022 | 46.16 | 47.90 | 46.06 | 47.29 | 604,039 | +1.66(+3.64%) |
Aug 11, 2022 | 46.96 | 48.08 | 45.17 | 45.63 | 571,344 | -1.33(-2.83%) |
Aug 10, 2022 | 46.46 | 47.02 | 45.75 | 46.96 | 575,099 | +1.51(+3.32%) |
Aug 09, 2022 | 45.85 | 46.84 | 44.90 | 45.45 | 834,781 | -1.57(-3.34%) |
Aug 08, 2022 | 46.52 | 47.64 | 45.27 | 47.02 | 1,074,809 | +1.06(+2.31%) |
Aug 05, 2022 | 44.41 | 46.40 | 43.61 | 45.96 | 1,230,544 | -0.17(-0.37%) |
Aug 04, 2022 | 44.38 | 46.54 | 44.34 | 46.13 | 980,174 | +1.77(+3.99%) |
Aug 03, 2022 | 44.00 | 45.32 | 43.46 | 44.36 | 1,154,323 | +2.34(+5.57%) |
Aug 02, 2022 | 41.34 | 43.20 | 41.34 | 42.02 | 475,242 | +0.25(+0.60%) |
Aug 01, 2022 | 41.68 | 43.48 | 41.37 | 41.77 | 620,629 | -0.76(-1.79%) |
Jul 29, 2022 | 43.34 | 43.34 | 41.93 | 42.53 | 536,202 | -1.23(-2.81%) |
Jul 28, 2022 | 44.27 | 44.46 | 41.55 | 43.76 | 649,560 | -0.55(-1.24%) |
Jul 27, 2022 | 42.16 | 44.60 | 41.58 | 44.31 | 767,663 | +2.47(+5.90%) |
Jul 26, 2022 | 41.54 | 42.80 | 40.77 | 41.84 | 535,232 | +0.15(+0.36%) |
Jul 25, 2022 | 42.61 | 42.80 | 40.69 | 41.69 | 715,343 | -0.98(-2.30%) |
Jul 22, 2022 | 44.64 | 44.93 | 42.42 | 42.67 | 721,791 | -1.72(-3.87%) |
Jul 21, 2022 | 44.06 | 44.88 | 43.86 | 44.39 | 458,784 | +0.25(+0.57%) |
Jul 20, 2022 | 42.92 | 45.13 | 42.92 | 44.14 | 809,526 | +1.47(+3.45%) |
Jul 19, 2022 | 42.08 | 43.38 | 40.84 | 42.67 | 696,573 | +1.40(+3.39%) |
Jul 18, 2022 | 43.14 | 43.96 | 40.86 | 41.27 | 708,439 | -1.53(-3.57%) |
Jul 15, 2022 | 42.65 | 42.87 | 41.16 | 42.80 | 731,152 | +1.14(+2.74%) |
Jul 14, 2022 | 42.18 | 42.61 | 41.19 | 41.66 | 655,372 | -1.22(-2.85%) |
Jul 13, 2022 | 40.34 | 43.68 | 39.57 | 42.88 | 689,565 | +1.38(+3.33%) |
Jul 12, 2022 | 40.52 | 41.86 | 38.87 | 41.50 | 607,483 | +1.20(+2.98%) |
Jul 11, 2022 | 41.19 | 43.00 | 39.62 | 40.30 | 741,196 | -1.43(-3.43%) |
Jul 08, 2022 | 41.43 | 42.14 | 40.90 | 41.73 | 599,334 | -0.44(-1.04%) |
Jul 07, 2022 | 40.00 | 43.45 | 39.57 | 42.17 | 1,168,111 | +2.18(+5.45%) |
Jul 06, 2022 | 39.22 | 40.71 | 38.88 | 39.99 | 1,008,562 | +0.83(+2.12%) |
Jul 05, 2022 | 35.90 | 39.20 | 35.51 | 39.16 | 936,415 | +3.20(+8.90%) |