Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.49 | 38.61 | 36.38 | 36.41 | 6,224,541 | -1.36(-3.60%) |
Sep 29, 2022 | 38.85 | 38.96 | 36.84 | 37.77 | 6,581,424 | -2.25(-5.63%) |
Sep 28, 2022 | 38.50 | 40.40 | 38.07 | 40.03 | 4,908,070 | +1.50(+3.89%) |
Sep 27, 2022 | 39.43 | 40.11 | 37.83 | 38.53 | 6,537,877 | +0.10(+0.26%) |
Sep 26, 2022 | 38.64 | 39.92 | 38.26 | 38.43 | 5,492,154 | -0.39(-1.00%) |
Sep 23, 2022 | 39.40 | 39.47 | 37.81 | 38.82 | 6,961,160 | -1.31(-3.27%) |
Sep 22, 2022 | 40.64 | 40.97 | 39.76 | 40.13 | 5,828,699 | -0.99(-2.42%) |
Sep 21, 2022 | 42.95 | 44.22 | 41.10 | 41.12 | 7,940,312 | -1.54(-3.61%) |
Sep 20, 2022 | 42.60 | 43.37 | 41.99 | 42.66 | 4,708,339 | -0.73(-1.67%) |
Sep 19, 2022 | 41.91 | 43.42 | 41.89 | 43.39 | 4,093,166 | +0.69(+1.61%) |
Sep 16, 2022 | 42.23 | 42.83 | 41.62 | 42.70 | 4,434,167 | -0.53(-1.22%) |
Sep 15, 2022 | 44.12 | 44.90 | 42.76 | 43.23 | 4,963,512 | -1.55(-3.46%) |
Sep 14, 2022 | 44.42 | 45.03 | 43.87 | 44.78 | 3,984,910 | +0.73(+1.65%) |
Sep 13, 2022 | 46.62 | 47.04 | 43.79 | 44.05 | 6,488,687 | -5.45(-11.02%) |
Sep 12, 2022 | 48.80 | 49.62 | 48.72 | 49.50 | 3,805,376 | +1.14(+2.36%) |
Sep 09, 2022 | 47.06 | 48.52 | 47.04 | 48.36 | 3,226,087 | +2.01(+4.33%) |
Sep 08, 2022 | 45.20 | 46.76 | 44.81 | 46.36 | 5,632,366 | +0.47(+1.02%) |
Sep 07, 2022 | 44.23 | 46.19 | 44.18 | 45.89 | 5,681,899 | +1.77(+4.01%) |
Sep 06, 2022 | 44.89 | 45.19 | 43.46 | 44.12 | 5,394,886 | -0.65(-1.44%) |
Sep 02, 2022 | 46.99 | 47.40 | 44.25 | 44.77 | 6,571,961 | -1.32(-2.87%) |
Sep 01, 2022 | 45.24 | 46.18 | 44.08 | 46.09 | 5,409,610 | +0.03(+0.06%) |
Aug 31, 2022 | 47.51 | 47.79 | 46.03 | 46.06 | 8,710,389 | -0.55(-1.17%) |
Aug 30, 2022 | 48.20 | 48.37 | 45.79 | 46.60 | 4,161,021 | -1.07(-2.25%) |
Aug 29, 2022 | 47.68 | 48.54 | 47.31 | 47.68 | 4,811,436 | -0.95(-1.96%) |
Aug 26, 2022 | 52.89 | 53.28 | 48.62 | 48.63 | 5,923,482 | -4.35(-8.21%) |
Aug 25, 2022 | 51.77 | 52.99 | 51.42 | 52.98 | 3,815,396 | +1.78(+3.47%) |
Aug 24, 2022 | 50.74 | 51.79 | 50.55 | 51.20 | 2,682,511 | +0.29(+0.57%) |
Aug 23, 2022 | 50.91 | 51.84 | 50.65 | 50.92 | 3,316,515 | -0.09(-0.18%) |
Aug 22, 2022 | 52.37 | 52.44 | 50.71 | 51.00 | 6,907,816 | -2.85(-5.29%) |
Aug 19, 2022 | 54.98 | 55.18 | 53.58 | 53.86 | 3,298,753 | -2.21(-3.93%) |
Aug 18, 2022 | 55.71 | 56.44 | 55.19 | 56.06 | 2,429,220 | +0.29(+0.52%) |
Aug 17, 2022 | 55.96 | 56.79 | 55.06 | 55.77 | 4,086,168 | -1.32(-2.31%) |
Aug 16, 2022 | 56.99 | 57.83 | 56.02 | 57.09 | 3,197,450 | -0.27(-0.47%) |
Aug 15, 2022 | 56.12 | 57.54 | 56.12 | 57.36 | 2,346,122 | +0.85(+1.51%) |
Aug 12, 2022 | 55.07 | 56.53 | 54.69 | 56.51 | 2,558,989 | +2.15(+3.95%) |
Aug 11, 2022 | 55.79 | 56.48 | 54.11 | 54.36 | 3,440,155 | -0.63(-1.14%) |
Aug 10, 2022 | 54.58 | 55.09 | 53.73 | 54.99 | 5,687,254 | +2.90(+5.57%) |
Aug 09, 2022 | 52.64 | 52.74 | 51.55 | 52.09 | 2,941,467 | -1.22(-2.29%) |
Aug 08, 2022 | 53.97 | 55.23 | 52.82 | 53.31 | 3,475,997 | -0.35(-0.65%) |
Aug 05, 2022 | 52.80 | 54.36 | 52.52 | 53.66 | 5,311,378 | -0.86(-1.58%) |
Aug 04, 2022 | 54.06 | 54.65 | 53.35 | 54.52 | 2,771,433 | +0.47(+0.86%) |
Aug 03, 2022 | 51.85 | 54.34 | 51.83 | 54.05 | 3,357,282 | +2.79(+5.44%) |
Aug 02, 2022 | 50.81 | 52.65 | 50.47 | 51.26 | 3,257,736 | -0.35(-0.67%) |
Aug 01, 2022 | 51.07 | 52.74 | 50.71 | 51.61 | 2,968,753 | -0.06(-0.12%) |
Jul 29, 2022 | 50.35 | 51.95 | 49.89 | 51.67 | 4,384,755 | +1.85(+3.71%) |
Jul 28, 2022 | 48.82 | 50.04 | 47.60 | 49.82 | 6,008,099 | +0.92(+1.89%) |
Jul 27, 2022 | 46.51 | 49.44 | 46.36 | 48.90 | 6,198,214 | +3.81(+8.46%) |
Jul 26, 2022 | 46.41 | 46.47 | 44.84 | 45.08 | 2,457,291 | -1.90(-4.04%) |
Jul 25, 2022 | 47.48 | 47.63 | 46.31 | 46.98 | 4,675,112 | -0.51(-1.07%) |
Jul 22, 2022 | 48.95 | 49.60 | 46.89 | 47.49 | 4,441,511 | -1.73(-3.51%) |
Jul 21, 2022 | 47.98 | 49.23 | 47.16 | 49.22 | 3,762,690 | +1.37(+2.86%) |
Jul 20, 2022 | 46.52 | 48.23 | 46.29 | 47.85 | 4,662,869 | +1.47(+3.17%) |
Jul 19, 2022 | 44.85 | 46.48 | 44.33 | 46.38 | 4,089,911 | +2.66(+6.09%) |
Jul 18, 2022 | 45.32 | 45.77 | 43.37 | 43.71 | 3,702,651 | -0.74(-1.68%) |
Jul 15, 2022 | 43.84 | 44.49 | 43.34 | 44.46 | 3,627,380 | +1.53(+3.56%) |
Jul 14, 2022 | 41.82 | 43.17 | 40.86 | 42.93 | 4,554,442 | +0.29(+0.68%) |
Jul 13, 2022 | 41.11 | 43.35 | 40.95 | 42.64 | 5,856,971 | -0.16(-0.37%) |
Jul 12, 2022 | 44.03 | 44.63 | 42.31 | 42.80 | 3,654,949 | -0.82(-1.89%) |
Jul 11, 2022 | 44.85 | 44.92 | 43.39 | 43.62 | 3,486,475 | -2.01(-4.40%) |
Jul 08, 2022 | 44.58 | 46.04 | 44.33 | 45.63 | 3,389,991 | +0.15(+0.33%) |
Jul 07, 2022 | 43.90 | 45.71 | 43.90 | 45.48 | 2,823,215 | +1.86(+4.26%) |
Jul 06, 2022 | 43.21 | 44.28 | 42.68 | 43.62 | 4,802,898 | +0.53(+1.22%) |
Jul 05, 2022 | 40.55 | 43.12 | 40.07 | 43.10 | 4,567,938 | +1.43(+3.43%) |