Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.79 | 33.35 | 31.38 | 32.26 | 6,051,433 | -0.16(-0.49%) |
Sep 29, 2022 | 33.77 | 33.77 | 31.45 | 32.42 | 5,687,009 | -2.08(-6.03%) |
Sep 28, 2022 | 32.92 | 34.83 | 32.60 | 34.50 | 5,374,019 | +1.56(+4.74%) |
Sep 27, 2022 | 34.54 | 35.07 | 32.73 | 32.94 | 6,862,026 | -0.83(-2.46%) |
Sep 26, 2022 | 35.43 | 36.95 | 33.73 | 33.77 | 5,184,022 | -1.60(-4.52%) |
Sep 23, 2022 | 36.88 | 37.11 | 34.18 | 35.37 | 6,985,299 | -2.25(-5.98%) |
Sep 22, 2022 | 41.30 | 41.33 | 36.97 | 37.62 | 7,022,080 | -3.92(-9.44%) |
Sep 21, 2022 | 45.17 | 45.34 | 41.52 | 41.54 | 3,949,370 | -3.63(-8.04%) |
Sep 20, 2022 | 45.74 | 46.20 | 44.35 | 45.17 | 2,395,700 | -1.26(-2.71%) |
Sep 19, 2022 | 44.41 | 46.77 | 44.40 | 46.43 | 2,875,663 | +1.35(+2.99%) |
Sep 16, 2022 | 45.31 | 46.13 | 44.41 | 45.08 | 4,016,842 | -1.57(-3.37%) |
Sep 15, 2022 | 46.04 | 48.77 | 45.92 | 46.65 | 3,203,500 | +0.39(+0.84%) |
Sep 14, 2022 | 45.47 | 46.35 | 44.16 | 46.26 | 4,366,822 | +0.68(+1.49%) |
Sep 13, 2022 | 46.95 | 47.85 | 45.51 | 45.58 | 4,847,292 | -4.30(-8.62%) |
Sep 12, 2022 | 48.97 | 49.93 | 48.69 | 49.88 | 2,470,160 | +1.55(+3.21%) |
Sep 09, 2022 | 46.80 | 48.42 | 46.62 | 48.33 | 2,550,033 | +2.15(+4.66%) |
Sep 08, 2022 | 44.51 | 46.22 | 43.88 | 46.18 | 2,334,431 | +0.91(+2.01%) |
Sep 07, 2022 | 43.61 | 45.54 | 43.56 | 45.27 | 4,853,297 | +1.67(+3.83%) |
Sep 06, 2022 | 43.28 | 43.72 | 41.20 | 43.60 | 3,033,212 | +1.00(+2.35%) |
Sep 02, 2022 | 43.08 | 43.60 | 41.68 | 42.60 | 2,510,919 | +0.10(+0.24%) |
Sep 01, 2022 | 42.06 | 42.60 | 40.70 | 42.50 | 3,615,010 | -0.62(-1.44%) |
Aug 31, 2022 | 43.85 | 44.59 | 42.87 | 43.12 | 2,557,774 | -0.09(-0.21%) |
Aug 30, 2022 | 44.76 | 45.41 | 42.45 | 43.21 | 2,456,325 | -0.93(-2.11%) |
Aug 29, 2022 | 43.49 | 44.76 | 43.47 | 44.14 | 1,586,209 | -0.17(-0.38%) |
Aug 26, 2022 | 46.88 | 47.28 | 44.30 | 44.31 | 2,335,934 | -2.54(-5.42%) |
Aug 25, 2022 | 46.38 | 47.53 | 46.05 | 46.85 | 1,505,148 | +0.86(+1.87%) |
Aug 24, 2022 | 45.29 | 47.26 | 45.29 | 45.99 | 1,680,323 | +0.32(+0.70%) |
Aug 23, 2022 | 45.16 | 46.49 | 44.91 | 45.67 | 2,032,827 | +1.03(+2.31%) |
Aug 22, 2022 | 45.29 | 45.29 | 43.74 | 44.64 | 2,920,473 | -2.07(-4.43%) |
Aug 19, 2022 | 48.03 | 48.45 | 46.01 | 46.71 | 2,565,942 | -2.45(-4.98%) |
Aug 18, 2022 | 49.27 | 49.41 | 48.28 | 49.16 | 1,358,928 | -0.03(-0.06%) |
Aug 17, 2022 | 50.65 | 50.65 | 48.78 | 49.19 | 2,883,494 | -2.86(-5.49%) |
Aug 16, 2022 | 51.01 | 52.68 | 50.15 | 52.05 | 2,520,878 | +0.64(+1.24%) |
Aug 15, 2022 | 50.86 | 51.87 | 50.54 | 51.41 | 2,167,645 | +0.04(+0.08%) |
Aug 12, 2022 | 49.93 | 51.40 | 49.17 | 51.37 | 2,270,568 | +2.04(+4.14%) |
Aug 11, 2022 | 49.61 | 50.62 | 48.53 | 49.33 | 2,433,345 | +0.93(+1.92%) |
Aug 10, 2022 | 48.50 | 50.33 | 47.88 | 48.40 | 6,689,654 | +2.30(+4.99%) |
Aug 09, 2022 | 48.50 | 48.52 | 46.02 | 46.10 | 3,178,358 | -2.93(-5.98%) |
Aug 08, 2022 | 48.41 | 51.60 | 48.33 | 49.03 | 3,456,515 | +1.36(+2.85%) |
Aug 05, 2022 | 46.94 | 49.33 | 46.80 | 47.67 | 2,293,490 | -0.51(-1.06%) |
Aug 04, 2022 | 49.68 | 50.97 | 47.91 | 48.18 | 3,432,122 | -1.08(-2.19%) |
Aug 03, 2022 | 48.70 | 50.60 | 48.35 | 49.26 | 5,351,050 | +0.09(+0.18%) |
Aug 02, 2022 | 45.60 | 49.27 | 45.17 | 49.17 | 5,697,730 | +3.13(+6.80%) |
Aug 01, 2022 | 45.19 | 46.78 | 44.12 | 46.04 | 3,685,333 | +0.36(+0.79%) |
Jul 29, 2022 | 44.43 | 45.86 | 43.47 | 45.68 | 2,852,656 | +0.79(+1.76%) |
Jul 28, 2022 | 43.93 | 44.90 | 42.76 | 44.89 | 2,754,983 | +1.02(+2.33%) |
Jul 27, 2022 | 41.89 | 44.01 | 41.56 | 43.87 | 3,516,558 | +3.57(+8.86%) |
Jul 26, 2022 | 41.50 | 41.67 | 39.69 | 40.30 | 3,186,829 | -1.88(-4.46%) |
Jul 25, 2022 | 42.67 | 42.85 | 41.39 | 42.18 | 2,339,648 | -0.47(-1.10%) |
Jul 22, 2022 | 44.40 | 44.77 | 41.99 | 42.65 | 2,114,180 | -1.43(-3.24%) |
Jul 21, 2022 | 43.80 | 44.21 | 42.98 | 44.08 | 2,371,222 | -0.17(-0.38%) |
Jul 20, 2022 | 40.45 | 44.32 | 40.39 | 44.25 | 4,737,953 | +2.46(+5.89%) |
Jul 19, 2022 | 39.57 | 42.23 | 39.45 | 41.79 | 4,169,787 | +3.19(+8.26%) |
Jul 18, 2022 | 38.20 | 39.84 | 38.20 | 38.60 | 2,729,021 | +0.95(+2.52%) |
Jul 15, 2022 | 35.93 | 38.08 | 35.38 | 37.65 | 4,735,820 | +2.26(+6.39%) |
Jul 14, 2022 | 37.11 | 37.45 | 35.10 | 35.39 | 5,157,878 | -2.75(-7.21%) |
Jul 13, 2022 | 37.12 | 38.59 | 36.41 | 38.14 | 3,626,684 | -0.58(-1.50%) |
Jul 12, 2022 | 38.11 | 40.02 | 38.09 | 38.72 | 4,978,693 | +0.51(+1.33%) |
Jul 11, 2022 | 38.85 | 39.09 | 36.96 | 38.21 | 3,515,806 | -1.38(-3.49%) |
Jul 08, 2022 | 41.01 | 41.15 | 39.30 | 39.59 | 3,335,175 | -1.94(-4.67%) |
Jul 07, 2022 | 41.19 | 42.12 | 40.83 | 41.53 | 2,466,708 | +1.21(+3.00%) |
Jul 06, 2022 | 42.09 | 43.15 | 40.20 | 40.32 | 3,397,830 | -1.94(-4.59%) |
Jul 05, 2022 | 37.51 | 42.37 | 36.63 | 42.26 | 5,556,260 | +3.73(+9.68%) |