Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.47 | 39.63 | 36.95 | 37.06 | 655,305 | -1.59(-4.11%) |
Sep 29, 2022 | 38.39 | 38.73 | 37.52 | 38.65 | 564,469 | -0.42(-1.07%) |
Sep 28, 2022 | 38.26 | 39.39 | 37.70 | 39.07 | 518,938 | +1.43(+3.80%) |
Sep 27, 2022 | 36.59 | 38.09 | 36.30 | 37.64 | 616,076 | +1.81(+5.05%) |
Sep 26, 2022 | 36.03 | 37.37 | 35.43 | 35.83 | 581,806 | -0.46(-1.27%) |
Sep 23, 2022 | 36.49 | 36.95 | 35.45 | 36.29 | 500,634 | -0.79(-2.13%) |
Sep 22, 2022 | 39.59 | 39.69 | 36.56 | 37.08 | 610,964 | -2.89(-7.23%) |
Sep 21, 2022 | 41.26 | 41.55 | 39.82 | 39.97 | 381,242 | -0.90(-2.20%) |
Sep 20, 2022 | 40.94 | 41.35 | 40.46 | 40.87 | 466,775 | -0.37(-0.90%) |
Sep 19, 2022 | 40.06 | 41.25 | 39.88 | 41.24 | 435,326 | +0.51(+1.25%) |
Sep 16, 2022 | 42.31 | 42.43 | 39.72 | 40.73 | 1,293,657 | -1.59(-3.76%) |
Sep 15, 2022 | 41.87 | 44.00 | 41.86 | 42.32 | 586,095 | +0.27(+0.64%) |
Sep 14, 2022 | 41.78 | 42.13 | 41.18 | 42.05 | 361,386 | +0.47(+1.13%) |
Sep 13, 2022 | 42.20 | 42.45 | 41.00 | 41.58 | 447,085 | -2.28(-5.20%) |
Sep 12, 2022 | 43.18 | 44.30 | 43.18 | 43.86 | 451,115 | +0.78(+1.81%) |
Sep 09, 2022 | 42.24 | 43.44 | 42.24 | 43.08 | 408,657 | +1.23(+2.94%) |
Sep 08, 2022 | 39.23 | 42.66 | 39.23 | 41.85 | 612,913 | +2.40(+6.08%) |
Sep 07, 2022 | 38.41 | 39.58 | 38.37 | 39.45 | 706,596 | +1.31(+3.43%) |
Sep 06, 2022 | 37.46 | 38.64 | 36.86 | 38.14 | 711,150 | +0.58(+1.54%) |
Sep 02, 2022 | 39.40 | 39.50 | 37.37 | 37.56 | 499,000 | -1.44(-3.69%) |
Sep 01, 2022 | 39.40 | 40.00 | 38.12 | 39.00 | 695,063 | -1.21(-3.01%) |
Aug 31, 2022 | 40.90 | 41.12 | 40.00 | 40.21 | 346,483 | -0.15(-0.37%) |
Aug 30, 2022 | 41.31 | 41.52 | 39.89 | 40.36 | 412,075 | -0.67(-1.63%) |
Aug 29, 2022 | 41.09 | 42.01 | 40.95 | 41.03 | 376,853 | -0.64(-1.54%) |
Aug 26, 2022 | 44.06 | 44.06 | 41.41 | 41.67 | 314,101 | -2.18(-4.97%) |
Aug 25, 2022 | 43.87 | 44.22 | 43.30 | 43.85 | 385,507 | +0.21(+0.48%) |
Aug 24, 2022 | 43.21 | 44.40 | 43.06 | 43.64 | 453,091 | +0.50(+1.16%) |
Aug 23, 2022 | 43.32 | 43.49 | 42.20 | 43.14 | 502,365 | +0.10(+0.23%) |
Aug 22, 2022 | 42.52 | 44.65 | 42.52 | 43.04 | 515,023 | -0.39(-0.90%) |
Aug 19, 2022 | 44.20 | 44.53 | 42.46 | 43.43 | 724,045 | -1.58(-3.51%) |
Aug 18, 2022 | 44.12 | 45.08 | 43.12 | 45.01 | 555,038 | +1.37(+3.14%) |
Aug 17, 2022 | 44.61 | 44.78 | 43.18 | 43.64 | 785,624 | -1.76(-3.88%) |
Aug 16, 2022 | 45.71 | 45.90 | 44.27 | 45.40 | 554,997 | -0.68(-1.48%) |
Aug 15, 2022 | 44.73 | 46.50 | 44.44 | 46.08 | 617,629 | +1.07(+2.38%) |
Aug 12, 2022 | 44.67 | 45.32 | 44.07 | 45.01 | 642,470 | +0.69(+1.56%) |
Aug 11, 2022 | 45.07 | 45.69 | 44.05 | 44.32 | 872,134 | -0.55(-1.23%) |
Aug 10, 2022 | 43.10 | 44.99 | 41.51 | 44.87 | 975,037 | +4.02(+9.84%) |
Aug 09, 2022 | 44.31 | 45.31 | 40.35 | 40.85 | 1,263,559 | -3.73(-8.37%) |
Aug 08, 2022 | 41.75 | 46.19 | 40.52 | 44.58 | 2,222,987 | +3.43(+8.34%) |
Aug 05, 2022 | 36.20 | 42.74 | 35.01 | 41.15 | 3,469,927 | +11.38(+38.23%) |
Aug 04, 2022 | 32.44 | 32.44 | 29.65 | 29.77 | 1,625,519 | -2.78(-8.54%) |
Aug 03, 2022 | 31.38 | 32.73 | 31.21 | 32.55 | 824,951 | +1.78(+5.78%) |
Aug 02, 2022 | 30.85 | 31.16 | 30.40 | 30.77 | 831,213 | -0.19(-0.61%) |
Aug 01, 2022 | 30.02 | 31.01 | 29.33 | 30.96 | 682,740 | +0.43(+1.41%) |
Jul 29, 2022 | 30.90 | 31.09 | 30.24 | 30.53 | 454,925 | -0.40(-1.29%) |
Jul 28, 2022 | 31.08 | 31.57 | 30.16 | 30.93 | 546,150 | +0.04(+0.13%) |
Jul 27, 2022 | 31.36 | 31.50 | 30.27 | 30.89 | 580,079 | -0.05(-0.16%) |
Jul 26, 2022 | 31.36 | 31.64 | 30.77 | 30.94 | 414,983 | -0.55(-1.75%) |
Jul 25, 2022 | 31.83 | 32.19 | 31.21 | 31.49 | 552,684 | -0.33(-1.04%) |
Jul 22, 2022 | 33.68 | 33.68 | 31.45 | 31.82 | 479,245 | -1.60(-4.79%) |
Jul 21, 2022 | 33.29 | 33.56 | 32.80 | 33.42 | 504,752 | -0.18(-0.54%) |
Jul 20, 2022 | 32.92 | 33.78 | 32.86 | 33.60 | 562,188 | +0.91(+2.78%) |
Jul 19, 2022 | 32.09 | 32.84 | 31.71 | 32.69 | 602,709 | +1.17(+3.71%) |
Jul 18, 2022 | 31.25 | 32.09 | 31.19 | 31.52 | 946,408 | +0.91(+2.97%) |
Jul 15, 2022 | 29.60 | 30.65 | 29.13 | 30.61 | 1,050,299 | +1.67(+5.77%) |
Jul 14, 2022 | 29.22 | 29.49 | 28.34 | 28.94 | 732,233 | -0.77(-2.59%) |
Jul 13, 2022 | 28.97 | 30.00 | 28.55 | 29.71 | 878,213 | -0.02(-0.07%) |
Jul 12, 2022 | 29.78 | 30.37 | 29.19 | 29.73 | 502,649 | +0.03(+0.10%) |
Jul 11, 2022 | 31.00 | 31.25 | 29.55 | 29.70 | 468,098 | -1.73(-5.50%) |
Jul 08, 2022 | 31.43 | 32.58 | 30.89 | 31.43 | 451,598 | -0.20(-0.63%) |
Jul 07, 2022 | 29.16 | 31.78 | 29.16 | 31.63 | 869,082 | +2.60(+8.96%) |
Jul 06, 2022 | 30.09 | 30.09 | 28.56 | 29.03 | 1,264,374 | -0.72(-2.42%) |
Jul 05, 2022 | 28.97 | 29.78 | 28.25 | 29.75 | 1,407,162 | +0.32(+1.09%) |