Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.37 | 34.51 | 32.46 | 32.49 | 2,301,150 | -0.68(-2.05%) |
Sep 29, 2022 | 33.82 | 34.09 | 33.07 | 33.17 | 1,926,325 | -1.27(-3.69%) |
Sep 28, 2022 | 32.31 | 34.66 | 32.27 | 34.44 | 2,312,901 | +2.47(+7.73%) |
Sep 27, 2022 | 33.14 | 33.46 | 31.62 | 31.97 | 2,419,994 | -0.37(-1.14%) |
Sep 26, 2022 | 33.13 | 33.98 | 32.12 | 32.34 | 3,126,634 | -1.07(-3.20%) |
Sep 23, 2022 | 34.02 | 34.84 | 32.65 | 33.41 | 2,976,529 | -0.94(-2.74%) |
Sep 22, 2022 | 35.98 | 35.98 | 34.32 | 34.35 | 2,168,806 | -1.95(-5.37%) |
Sep 21, 2022 | 38.02 | 38.41 | 36.28 | 36.30 | 1,634,183 | -1.59(-4.20%) |
Sep 20, 2022 | 37.89 | 38.90 | 37.58 | 37.89 | 1,328,746 | -0.50(-1.30%) |
Sep 19, 2022 | 38.60 | 38.93 | 37.31 | 38.39 | 3,281,376 | -0.86(-2.19%) |
Sep 16, 2022 | 40.12 | 40.47 | 38.65 | 39.25 | 2,755,357 | -1.64(-4.01%) |
Sep 15, 2022 | 40.12 | 42.23 | 40.08 | 40.89 | 1,990,852 | +0.33(+0.81%) |
Sep 14, 2022 | 39.78 | 40.94 | 39.58 | 40.56 | 1,901,362 | +0.62(+1.55%) |
Sep 13, 2022 | 38.97 | 40.49 | 38.85 | 39.94 | 2,206,138 | -1.67(-4.01%) |
Sep 12, 2022 | 40.92 | 41.96 | 40.41 | 41.61 | 2,099,293 | +0.96(+2.36%) |
Sep 09, 2022 | 39.10 | 40.98 | 38.94 | 40.65 | 2,099,770 | +1.71(+4.39%) |
Sep 08, 2022 | 36.59 | 38.96 | 36.44 | 38.94 | 1,705,639 | +1.57(+4.20%) |
Sep 07, 2022 | 35.41 | 37.43 | 35.24 | 37.37 | 1,766,531 | +2.00(+5.65%) |
Sep 06, 2022 | 36.52 | 36.62 | 34.89 | 35.37 | 1,809,535 | -0.72(-2.00%) |
Sep 02, 2022 | 36.81 | 37.28 | 35.54 | 36.09 | 1,881,311 | -0.15(-0.41%) |
Sep 01, 2022 | 35.08 | 36.32 | 34.16 | 36.24 | 2,287,313 | +0.69(+1.94%) |
Aug 31, 2022 | 36.21 | 36.97 | 35.23 | 35.55 | 2,334,953 | -0.03(-0.08%) |
Aug 30, 2022 | 36.27 | 36.59 | 35.28 | 35.58 | 2,253,187 | -0.12(-0.34%) |
Aug 29, 2022 | 35.94 | 36.86 | 35.47 | 35.70 | 1,876,104 | -1.21(-3.28%) |
Aug 26, 2022 | 39.80 | 39.91 | 36.88 | 36.91 | 2,336,016 | -2.99(-7.49%) |
Aug 25, 2022 | 38.32 | 39.93 | 37.89 | 39.90 | 2,925,630 | +2.51(+6.71%) |
Aug 24, 2022 | 35.92 | 37.50 | 35.24 | 37.39 | 1,946,500 | +1.47(+4.09%) |
Aug 23, 2022 | 36.22 | 36.78 | 34.86 | 35.92 | 3,066,493 | -0.04(-0.11%) |
Aug 22, 2022 | 36.11 | 36.50 | 34.78 | 35.96 | 3,537,059 | -0.87(-2.36%) |
Aug 19, 2022 | 37.92 | 38.09 | 36.30 | 36.83 | 2,995,115 | -1.65(-4.29%) |
Aug 18, 2022 | 39.40 | 39.44 | 38.01 | 38.48 | 2,616,869 | -1.08(-2.73%) |
Aug 17, 2022 | 40.00 | 40.63 | 38.39 | 39.56 | 2,690,553 | -1.55(-3.77%) |
Aug 16, 2022 | 43.69 | 43.84 | 40.62 | 41.11 | 2,442,897 | -3.13(-7.08%) |
Aug 15, 2022 | 42.64 | 44.26 | 42.52 | 44.24 | 1,729,355 | +1.53(+3.58%) |
Aug 12, 2022 | 42.65 | 43.12 | 42.11 | 42.71 | 2,400,753 | +0.34(+0.80%) |
Aug 11, 2022 | 45.55 | 46.09 | 42.07 | 42.37 | 3,931,334 | -2.76(-6.12%) |
Aug 10, 2022 | 45.93 | 46.17 | 43.94 | 45.13 | 3,152,070 | +2.08(+4.83%) |
Aug 09, 2022 | 45.80 | 46.00 | 42.18 | 43.05 | 2,725,723 | -3.76(-8.03%) |
Aug 08, 2022 | 47.57 | 48.09 | 46.15 | 46.81 | 1,867,517 | -0.24(-0.51%) |
Aug 05, 2022 | 48.00 | 48.49 | 46.65 | 47.05 | 2,885,678 | -2.32(-4.70%) |
Aug 04, 2022 | 47.88 | 49.91 | 47.69 | 49.37 | 1,743,414 | +1.78(+3.74%) |
Aug 03, 2022 | 49.38 | 49.84 | 45.36 | 47.59 | 2,782,298 | -0.34(-0.71%) |
Aug 02, 2022 | 46.63 | 48.88 | 46.63 | 47.93 | 2,498,611 | +0.72(+1.53%) |
Aug 01, 2022 | 44.80 | 48.83 | 44.10 | 47.21 | 2,594,269 | +2.11(+4.68%) |
Jul 29, 2022 | 45.89 | 46.57 | 44.66 | 45.10 | 1,543,501 | -1.16(-2.51%) |
Jul 28, 2022 | 46.83 | 46.90 | 44.81 | 46.26 | 1,593,629 | -0.01(-0.02%) |
Jul 27, 2022 | 45.65 | 46.61 | 45.08 | 46.27 | 1,985,086 | +1.16(+2.57%) |
Jul 26, 2022 | 45.14 | 46.05 | 44.57 | 45.11 | 1,011,772 | -0.52(-1.14%) |
Jul 25, 2022 | 45.33 | 45.83 | 43.94 | 45.63 | 1,336,747 | +0.24(+0.53%) |
Jul 22, 2022 | 48.13 | 48.30 | 45.17 | 45.39 | 1,521,737 | -2.42(-5.06%) |
Jul 21, 2022 | 48.00 | 48.66 | 47.25 | 47.81 | 1,576,233 | -0.19(-0.40%) |
Jul 20, 2022 | 47.30 | 49.42 | 47.10 | 48.00 | 1,697,725 | +1.18(+2.52%) |
Jul 19, 2022 | 46.54 | 46.98 | 45.09 | 46.82 | 1,271,389 | +1.51(+3.33%) |
Jul 18, 2022 | 47.38 | 48.13 | 45.01 | 45.31 | 1,409,761 | -1.59(-3.39%) |
Jul 15, 2022 | 46.94 | 47.35 | 45.75 | 46.90 | 2,103,183 | +0.88(+1.91%) |
Jul 14, 2022 | 46.74 | 47.11 | 45.40 | 46.02 | 1,792,821 | -0.77(-1.65%) |
Jul 13, 2022 | 45.06 | 47.84 | 44.63 | 46.79 | 1,606,723 | +0.12(+0.26%) |
Jul 12, 2022 | 45.47 | 46.93 | 44.23 | 46.67 | 1,693,697 | +1.29(+2.84%) |
Jul 11, 2022 | 46.17 | 46.75 | 44.80 | 45.38 | 1,929,477 | -1.20(-2.58%) |
Jul 08, 2022 | 44.64 | 47.20 | 44.25 | 46.58 | 1,983,016 | +0.83(+1.81%) |
Jul 07, 2022 | 43.23 | 45.96 | 43.00 | 45.75 | 1,628,665 | +2.46(+5.68%) |
Jul 06, 2022 | 44.45 | 46.09 | 43.18 | 43.29 | 2,184,107 | -1.11(-2.50%) |
Jul 05, 2022 | 40.31 | 44.46 | 39.58 | 44.40 | 1,998,582 | +3.27(+7.95%) |