Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 39.97 | 42.05 | 39.02 | 41.55 | 6,842,194 | +2.02(+5.12%) |
Sep 29, 2022 | 38.56 | 40.42 | 38.51 | 39.52 | 5,896,362 | +1.74(+4.60%) |
Sep 28, 2022 | 39.59 | 40.11 | 37.23 | 37.78 | 6,439,726 | -2.20(-5.49%) |
Sep 27, 2022 | 38.51 | 40.72 | 37.86 | 39.98 | 6,133,758 | +0.58(+1.48%) |
Sep 26, 2022 | 38.66 | 39.87 | 38.04 | 39.40 | 6,086,180 | +1.22(+3.20%) |
Sep 23, 2022 | 37.50 | 39.43 | 37.41 | 38.18 | 6,563,110 | +1.74(+4.77%) |
Sep 22, 2022 | 36.13 | 36.70 | 35.61 | 36.44 | 6,206,038 | +0.42(+1.17%) |
Sep 21, 2022 | 33.71 | 36.02 | 33.16 | 36.02 | 6,697,818 | +1.80(+5.27%) |
Sep 20, 2022 | 34.03 | 35.02 | 33.92 | 34.21 | 4,671,432 | +0.98(+2.96%) |
Sep 19, 2022 | 34.78 | 34.81 | 33.21 | 33.23 | 3,560,643 | -0.68(-2.00%) |
Sep 16, 2022 | 34.58 | 34.78 | 33.74 | 33.91 | 6,136,663 | +0.50(+1.49%) |
Sep 15, 2022 | 33.02 | 33.67 | 32.42 | 33.41 | 5,473,525 | +0.54(+1.66%) |
Sep 14, 2022 | 32.82 | 33.65 | 32.40 | 32.87 | 5,460,991 | -0.08(-0.23%) |
Sep 13, 2022 | 31.07 | 33.20 | 30.81 | 32.94 | 6,056,078 | +3.51(+11.94%) |
Sep 12, 2022 | 29.77 | 29.82 | 29.14 | 29.43 | 3,474,144 | -0.65(-2.16%) |
Sep 09, 2022 | 30.71 | 30.90 | 29.88 | 30.08 | 3,980,892 | -1.16(-3.73%) |
Sep 08, 2022 | 32.30 | 32.63 | 31.22 | 31.24 | 5,150,307 | -0.58(-1.83%) |
Sep 07, 2022 | 33.30 | 33.38 | 31.62 | 31.83 | 3,981,104 | -1.34(-4.03%) |
Sep 06, 2022 | 32.45 | 33.53 | 32.19 | 33.16 | 5,424,174 | +0.51(+1.55%) |
Sep 02, 2022 | 30.81 | 33.08 | 30.53 | 32.66 | 5,601,822 | +1.00(+3.17%) |
Sep 01, 2022 | 32.50 | 32.97 | 31.59 | 31.66 | 5,614,673 | -0.40(-1.25%) |
Aug 31, 2022 | 31.19 | 32.06 | 30.71 | 32.06 | 4,500,295 | +0.75(+2.41%) |
Aug 30, 2022 | 30.19 | 31.76 | 30.15 | 31.30 | 5,375,179 | +0.84(+2.76%) |
Aug 29, 2022 | 30.62 | 30.82 | 29.83 | 30.46 | 4,441,993 | +0.53(+1.79%) |
Aug 26, 2022 | 27.35 | 29.96 | 27.27 | 29.93 | 5,809,850 | +2.52(+9.20%) |
Aug 25, 2022 | 28.21 | 28.47 | 27.40 | 27.41 | 2,570,111 | -0.80(-2.84%) |
Aug 24, 2022 | 28.48 | 28.61 | 27.93 | 28.21 | 2,398,685 | -0.18(-0.64%) |
Aug 23, 2022 | 28.10 | 28.54 | 27.82 | 28.39 | 3,826,030 | +0.42(+1.50%) |
Aug 22, 2022 | 27.41 | 28.14 | 27.33 | 27.97 | 3,507,392 | +1.49(+5.62%) |
Aug 19, 2022 | 26.19 | 26.68 | 26.14 | 26.48 | 3,497,740 | +0.65(+2.51%) |
Aug 18, 2022 | 25.94 | 26.21 | 25.75 | 25.83 | 2,756,622 | -0.09(-0.33%) |
Aug 17, 2022 | 26.04 | 26.25 | 25.49 | 25.92 | 3,912,125 | +0.37(+1.46%) |
Aug 16, 2022 | 26.25 | 26.25 | 25.26 | 25.55 | 4,598,397 | -0.56(-2.16%) |
Aug 15, 2022 | 26.89 | 26.89 | 25.99 | 26.11 | 3,754,439 | -0.37(-1.41%) |
Aug 12, 2022 | 27.21 | 27.35 | 26.43 | 26.48 | 3,536,999 | -0.96(-3.51%) |
Aug 11, 2022 | 26.97 | 27.61 | 26.70 | 27.45 | 5,094,799 | -0.16(-0.59%) |
Aug 10, 2022 | 27.74 | 27.91 | 27.42 | 27.61 | 4,125,057 | -1.35(-4.65%) |
Aug 09, 2022 | 28.90 | 29.17 | 28.71 | 28.95 | 4,128,437 | +0.12(+0.43%) |
Aug 08, 2022 | 28.51 | 29.02 | 28.12 | 28.83 | 4,162,803 | -0.11(-0.36%) |
Aug 05, 2022 | 29.70 | 29.75 | 28.88 | 28.93 | 5,000,492 | -0.18(-0.62%) |
Aug 04, 2022 | 29.03 | 29.32 | 28.85 | 29.12 | 3,358,419 | +0.26(+0.89%) |
Aug 03, 2022 | 29.55 | 29.71 | 28.61 | 28.86 | 3,603,302 | -1.16(-3.88%) |
Aug 02, 2022 | 29.24 | 30.05 | 29.04 | 30.02 | 4,074,065 | +1.09(+3.76%) |
Aug 01, 2022 | 29.29 | 29.37 | 28.51 | 28.93 | 3,159,179 | +0.14(+0.50%) |
Jul 29, 2022 | 29.67 | 29.82 | 28.62 | 28.79 | 3,959,481 | -0.91(-3.05%) |
Jul 28, 2022 | 30.53 | 31.24 | 29.45 | 29.70 | 4,997,789 | -0.92(-2.99%) |
Jul 27, 2022 | 31.60 | 31.80 | 30.19 | 30.61 | 4,509,161 | -1.35(-4.21%) |
Jul 26, 2022 | 31.58 | 32.09 | 31.40 | 31.96 | 5,401,165 | +0.73(+2.32%) |
Jul 25, 2022 | 31.24 | 31.76 | 31.12 | 31.24 | 4,756,676 | -0.25(-0.79%) |
Jul 22, 2022 | 30.75 | 32.01 | 30.60 | 31.48 | 6,493,060 | +0.36(+1.17%) |
Jul 21, 2022 | 31.93 | 32.61 | 31.10 | 31.12 | 6,448,675 | -0.49(-1.54%) |
Jul 20, 2022 | 31.70 | 32.28 | 31.39 | 31.61 | 5,275,371 | -0.18(-0.57%) |
Jul 19, 2022 | 33.44 | 33.58 | 31.69 | 31.79 | 6,644,617 | -2.47(-7.22%) |
Jul 18, 2022 | 32.62 | 34.55 | 32.42 | 34.26 | 4,419,309 | +0.66(+1.96%) |
Jul 15, 2022 | 34.23 | 34.83 | 33.56 | 33.60 | 9,110,823 | -2.25(-6.28%) |
Jul 14, 2022 | 37.15 | 37.54 | 35.69 | 35.86 | 11,039,803 | +0.49(+1.38%) |
Jul 13, 2022 | 35.87 | 36.24 | 34.64 | 35.37 | 6,024,177 | +0.74(+2.15%) |
Jul 12, 2022 | 34.40 | 35.05 | 33.45 | 34.62 | 4,253,514 | +0.59(+1.74%) |
Jul 11, 2022 | 34.05 | 34.21 | 33.38 | 34.03 | 5,449,643 | +0.57(+1.71%) |
Jul 08, 2022 | 33.48 | 33.88 | 32.94 | 33.46 | 4,323,644 | +0.14(+0.43%) |
Jul 07, 2022 | 33.85 | 34.10 | 33.20 | 33.32 | 3,823,854 | -1.17(-3.40%) |
Jul 06, 2022 | 34.63 | 35.30 | 33.86 | 34.49 | 5,813,019 | -0.22(-0.63%) |
Jul 05, 2022 | 35.72 | 36.74 | 34.70 | 34.71 | 5,737,024 | +0.37(+1.08%) |