Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.96 | 34.20 | 31.78 | 32.19 | 1,661,007 | -0.30(-0.92%) |
Sep 29, 2022 | 32.16 | 32.64 | 31.36 | 32.49 | 1,226,363 | -0.34(-1.04%) |
Sep 28, 2022 | 30.00 | 32.92 | 29.86 | 32.83 | 1,518,078 | +3.11(+10.46%) |
Sep 27, 2022 | 29.58 | 30.69 | 29.13 | 29.72 | 871,272 | +0.79(+2.73%) |
Sep 26, 2022 | 27.30 | 29.23 | 27.26 | 28.93 | 1,528,028 | +1.17(+4.21%) |
Sep 23, 2022 | 26.28 | 27.84 | 26.28 | 27.76 | 1,585,212 | +0.64(+2.36%) |
Sep 22, 2022 | 28.87 | 29.15 | 26.80 | 27.12 | 1,369,757 | -2.01(-6.90%) |
Sep 21, 2022 | 29.56 | 30.98 | 28.80 | 29.13 | 1,262,446 | -0.14(-0.48%) |
Sep 20, 2022 | 29.89 | 30.57 | 29.21 | 29.27 | 802,665 | -1.00(-3.30%) |
Sep 19, 2022 | 29.50 | 30.35 | 28.90 | 30.27 | 1,071,540 | +0.20(+0.67%) |
Sep 16, 2022 | 30.55 | 30.78 | 29.50 | 30.07 | 1,750,811 | -1.37(-4.36%) |
Sep 15, 2022 | 31.65 | 32.79 | 31.13 | 31.44 | 1,044,723 | -0.61(-1.90%) |
Sep 14, 2022 | 30.92 | 32.48 | 30.31 | 32.05 | 1,284,912 | +1.21(+3.92%) |
Sep 13, 2022 | 30.79 | 31.23 | 29.77 | 30.84 | 1,318,927 | -1.72(-5.28%) |
Sep 12, 2022 | 30.96 | 32.59 | 30.55 | 32.56 | 1,702,274 | +1.86(+6.06%) |
Sep 09, 2022 | 30.28 | 31.02 | 29.74 | 30.70 | 1,426,501 | +1.16(+3.93%) |
Sep 08, 2022 | 28.76 | 29.93 | 28.07 | 29.54 | 2,463,114 | -0.69(-2.28%) |
Sep 07, 2022 | 28.51 | 30.40 | 28.18 | 30.23 | 1,845,306 | +1.68(+5.88%) |
Sep 06, 2022 | 29.47 | 30.44 | 28.10 | 28.55 | 2,402,366 | -1.56(-5.18%) |
Sep 02, 2022 | 35.28 | 36.82 | 29.33 | 30.11 | 4,026,984 | -0.15(-0.50%) |
Sep 01, 2022 | 34.54 | 34.80 | 28.59 | 30.26 | 3,341,224 | -5.09(-14.40%) |
Aug 31, 2022 | 36.41 | 37.48 | 34.69 | 35.35 | 977,971 | -0.84(-2.32%) |
Aug 30, 2022 | 37.86 | 38.82 | 35.86 | 36.19 | 644,493 | -1.30(-3.47%) |
Aug 29, 2022 | 36.86 | 38.16 | 36.72 | 37.49 | 763,970 | -0.47(-1.24%) |
Aug 26, 2022 | 39.30 | 39.77 | 36.98 | 37.96 | 867,892 | -1.29(-3.29%) |
Aug 25, 2022 | 38.84 | 39.86 | 38.15 | 39.25 | 1,357,015 | +0.01(+0.03%) |
Aug 24, 2022 | 37.97 | 39.81 | 37.73 | 39.24 | 1,076,091 | +1.33(+3.51%) |
Aug 23, 2022 | 37.19 | 39.06 | 36.27 | 37.91 | 820,160 | +0.78(+2.10%) |
Aug 22, 2022 | 37.42 | 38.69 | 36.54 | 37.13 | 989,516 | -1.45(-3.76%) |
Aug 19, 2022 | 38.92 | 39.15 | 37.68 | 38.58 | 1,378,064 | -1.66(-4.13%) |
Aug 18, 2022 | 39.53 | 40.85 | 39.33 | 40.24 | 792,422 | +0.74(+1.87%) |
Aug 17, 2022 | 39.80 | 40.02 | 38.80 | 39.50 | 871,005 | -1.39(-3.40%) |
Aug 16, 2022 | 40.62 | 41.00 | 39.17 | 40.89 | 1,634,356 | -0.10(-0.24%) |
Aug 15, 2022 | 42.00 | 42.50 | 38.71 | 40.99 | 3,133,627 | -2.63(-6.03%) |
Aug 12, 2022 | 41.09 | 44.34 | 40.72 | 43.62 | 1,133,085 | +3.00(+7.39%) |
Aug 11, 2022 | 41.79 | 43.81 | 40.29 | 40.62 | 1,515,781 | -0.23(-0.56%) |
Aug 10, 2022 | 40.94 | 40.94 | 39.44 | 40.85 | 1,894,915 | +1.93(+4.96%) |
Aug 09, 2022 | 39.00 | 39.00 | 35.97 | 38.92 | 1,164,850 | -0.75(-1.89%) |
Aug 08, 2022 | 37.93 | 39.71 | 37.36 | 39.67 | 1,436,402 | +1.85(+4.89%) |
Aug 05, 2022 | 36.00 | 39.15 | 35.81 | 37.82 | 1,236,096 | +0.91(+2.47%) |
Aug 04, 2022 | 37.24 | 37.94 | 35.19 | 36.91 | 2,800,048 | -2.59(-6.56%) |
Aug 03, 2022 | 37.41 | 39.78 | 36.91 | 39.50 | 1,511,530 | +2.63(+7.13%) |
Aug 02, 2022 | 36.09 | 37.08 | 35.85 | 36.87 | 760,905 | +0.39(+1.07%) |
Aug 01, 2022 | 36.15 | 37.49 | 34.74 | 36.48 | 842,276 | +0.24(+0.66%) |
Jul 29, 2022 | 36.35 | 36.90 | 35.50 | 36.24 | 1,085,421 | +0.03(+0.08%) |
Jul 28, 2022 | 35.06 | 36.40 | 33.90 | 36.21 | 685,563 | +0.84(+2.37%) |
Jul 27, 2022 | 32.48 | 35.64 | 32.22 | 35.37 | 1,155,980 | +3.38(+10.57%) |
Jul 26, 2022 | 33.69 | 34.10 | 31.26 | 31.99 | 2,777,811 | -2.69(-7.76%) |
Jul 25, 2022 | 33.31 | 35.40 | 32.82 | 34.68 | 1,499,269 | +1.24(+3.71%) |
Jul 22, 2022 | 35.19 | 36.12 | 33.12 | 33.44 | 1,443,833 | -2.55(-7.09%) |
Jul 21, 2022 | 35.59 | 36.71 | 34.87 | 35.99 | 929,382 | -0.26(-0.72%) |
Jul 20, 2022 | 32.95 | 36.41 | 32.48 | 36.25 | 2,225,618 | +4.14(+12.89%) |
Jul 19, 2022 | 33.76 | 34.11 | 31.85 | 32.11 | 872,531 | -1.14(-3.43%) |
Jul 18, 2022 | 34.71 | 35.23 | 32.95 | 33.25 | 828,782 | -0.89(-2.61%) |
Jul 15, 2022 | 32.00 | 34.30 | 31.28 | 34.14 | 753,689 | +1.67(+5.14%) |
Jul 14, 2022 | 34.38 | 34.38 | 32.36 | 32.47 | 744,921 | -2.72(-7.73%) |
Jul 13, 2022 | 33.57 | 36.08 | 33.25 | 35.19 | 1,482,937 | +1.02(+2.99%) |
Jul 12, 2022 | 34.35 | 35.15 | 33.32 | 34.17 | 1,349,904 | +0.07(+0.21%) |
Jul 11, 2022 | 34.90 | 35.18 | 32.80 | 34.10 | 723,530 | -0.86(-2.46%) |
Jul 08, 2022 | 34.25 | 36.00 | 33.03 | 34.96 | 1,067,306 | -0.01(-0.03%) |
Jul 07, 2022 | 32.50 | 35.10 | 32.32 | 34.97 | 1,459,908 | +2.05(+6.23%) |
Jul 06, 2022 | 32.66 | 33.15 | 31.69 | 32.92 | 991,005 | +0.18(+0.55%) |
Jul 05, 2022 | 29.08 | 32.75 | 28.42 | 32.74 | 1,177,810 | +2.77(+9.24%) |