Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.34 | 57.72 | 52.83 | 57.69 | 169,136,336 | +2.98(+5.45%) |
Sep 29, 2022 | 52.64 | 56.46 | 52.44 | 54.70 | 170,631,088 | +4.21(+8.33%) |
Sep 28, 2022 | 53.59 | 54.51 | 49.64 | 50.50 | 143,404,368 | -3.06(-5.71%) |
Sep 27, 2022 | 51.59 | 54.98 | 50.20 | 53.56 | 159,453,184 | -0.04(-0.07%) |
Sep 26, 2022 | 53.27 | 54.09 | 50.67 | 53.59 | 173,188,384 | +0.67(+1.26%) |
Sep 23, 2022 | 51.86 | 54.86 | 51.70 | 52.93 | 184,724,912 | +2.43(+4.81%) |
Sep 22, 2022 | 49.51 | 51.13 | 48.96 | 50.50 | 161,155,648 | +1.79(+3.67%) |
Sep 21, 2022 | 45.75 | 48.72 | 43.66 | 48.71 | 191,336,832 | +2.54(+5.50%) |
Sep 20, 2022 | 46.26 | 47.25 | 45.08 | 46.17 | 126,344,368 | +1.09(+2.42%) |
Sep 19, 2022 | 47.42 | 47.47 | 45.00 | 45.08 | 128,397,968 | -1.13(-2.44%) |
Sep 16, 2022 | 46.92 | 47.87 | 45.95 | 46.21 | 188,130,256 | +0.92(+2.04%) |
Sep 15, 2022 | 44.01 | 46.00 | 42.92 | 45.29 | 176,281,680 | +2.16(+5.02%) |
Sep 14, 2022 | 43.64 | 44.45 | 42.70 | 43.12 | 154,424,528 | -1.05(-2.38%) |
Sep 13, 2022 | 41.21 | 44.51 | 40.76 | 44.18 | 191,699,808 | +6.26(+16.50%) |
Sep 12, 2022 | 38.77 | 38.90 | 37.79 | 37.92 | 126,905,056 | -1.44(-3.66%) |
Sep 09, 2022 | 41.12 | 41.12 | 39.11 | 39.36 | 144,516,544 | -2.68(-6.38%) |
Sep 08, 2022 | 43.63 | 44.22 | 41.49 | 42.04 | 161,162,016 | -0.69(-1.61%) |
Sep 07, 2022 | 45.26 | 45.35 | 42.23 | 42.73 | 129,629,904 | -2.70(-5.94%) |
Sep 06, 2022 | 44.29 | 46.45 | 43.85 | 45.43 | 156,119,616 | +1.00(+2.24%) |
Sep 02, 2022 | 41.40 | 45.19 | 40.81 | 44.43 | 188,867,568 | +1.80(+4.21%) |
Sep 01, 2022 | 43.82 | 45.42 | 42.48 | 42.63 | 177,029,648 | -0.07(-0.15%) |
Aug 31, 2022 | 40.68 | 42.73 | 40.31 | 42.70 | 143,317,408 | +0.81(+1.93%) |
Aug 30, 2022 | 39.91 | 42.98 | 39.66 | 41.89 | 165,449,136 | +1.33(+3.27%) |
Aug 29, 2022 | 40.53 | 41.01 | 39.51 | 40.57 | 140,996,816 | +1.19(+3.01%) |
Aug 26, 2022 | 35.17 | 39.43 | 34.77 | 39.38 | 176,856,608 | +4.29(+12.23%) |
Aug 25, 2022 | 36.39 | 36.77 | 35.07 | 35.09 | 91,743,688 | -1.92(-5.19%) |
Aug 24, 2022 | 37.51 | 37.72 | 36.34 | 37.01 | 85,269,648 | -0.32(-0.86%) |
Aug 23, 2022 | 37.34 | 37.61 | 36.29 | 37.33 | 110,114,360 | +0.13(+0.35%) |
Aug 22, 2022 | 35.93 | 37.50 | 35.83 | 37.20 | 111,742,000 | +2.71(+7.86%) |
Aug 19, 2022 | 33.52 | 34.73 | 33.32 | 34.49 | 114,100,624 | +1.90(+5.83%) |
Aug 18, 2022 | 32.84 | 33.33 | 32.22 | 32.59 | 95,681,304 | -0.23(-0.69%) |
Aug 17, 2022 | 32.63 | 33.41 | 31.95 | 32.81 | 134,951,568 | +1.12(+3.53%) |
Aug 16, 2022 | 31.77 | 32.60 | 31.09 | 31.69 | 115,607,616 | +0.23(+0.72%) |
Aug 15, 2022 | 32.55 | 32.57 | 31.33 | 31.47 | 94,285,904 | -0.79(-2.45%) |
Aug 12, 2022 | 33.59 | 34.01 | 32.20 | 32.26 | 96,220,864 | -1.93(-5.64%) |
Aug 11, 2022 | 32.95 | 34.49 | 32.31 | 34.19 | 130,912,456 | +0.48(+1.42%) |
Aug 10, 2022 | 34.14 | 35.01 | 33.57 | 33.71 | 115,326,648 | -3.00(-8.18%) |
Aug 09, 2022 | 36.18 | 37.29 | 36.08 | 36.71 | 117,552,816 | +1.19(+3.36%) |
Aug 08, 2022 | 34.85 | 36.02 | 33.64 | 35.51 | 128,798,272 | +0.35(+0.99%) |
Aug 05, 2022 | 36.00 | 36.25 | 34.52 | 35.17 | 145,280,912 | +0.83(+2.41%) |
Aug 04, 2022 | 34.80 | 35.50 | 34.22 | 34.34 | 126,106,096 | -0.53(-1.51%) |
Aug 03, 2022 | 37.25 | 37.29 | 34.49 | 34.86 | 131,835,336 | -3.03(-7.99%) |
Aug 02, 2022 | 38.39 | 38.77 | 36.37 | 37.89 | 152,779,024 | +0.37(+0.98%) |
Aug 01, 2022 | 38.12 | 38.51 | 36.28 | 37.53 | 133,082,048 | +0.06(+0.15%) |
Jul 29, 2022 | 39.01 | 39.57 | 37.11 | 37.47 | 125,770,760 | -2.16(-5.46%) |
Jul 28, 2022 | 40.90 | 42.43 | 39.39 | 39.63 | 119,198,656 | -1.26(-3.08%) |
Jul 27, 2022 | 44.49 | 44.78 | 39.95 | 40.89 | 136,923,200 | -5.79(-12.39%) |
Jul 26, 2022 | 44.89 | 47.08 | 44.78 | 46.68 | 96,951,544 | +2.62(+5.96%) |
Jul 25, 2022 | 43.37 | 45.00 | 43.15 | 44.06 | 100,200,648 | +0.71(+1.63%) |
Jul 22, 2022 | 41.58 | 44.12 | 40.73 | 43.35 | 129,060,552 | +2.15(+5.21%) |
Jul 21, 2022 | 42.85 | 44.00 | 41.19 | 41.20 | 126,707,176 | -1.84(-4.28%) |
Jul 20, 2022 | 44.99 | 45.34 | 42.48 | 43.05 | 126,218,656 | -2.25(-4.96%) |
Jul 19, 2022 | 47.85 | 48.70 | 45.03 | 45.30 | 107,310,808 | -4.46(-8.96%) |
Jul 18, 2022 | 47.11 | 50.34 | 46.40 | 49.76 | 116,912,800 | +1.18(+2.42%) |
Jul 15, 2022 | 49.63 | 50.57 | 48.48 | 48.58 | 105,674,432 | -2.72(-5.30%) |
Jul 14, 2022 | 53.33 | 55.04 | 50.83 | 51.30 | 121,590,336 | -0.56(-1.07%) |
Jul 13, 2022 | 54.61 | 54.90 | 50.55 | 51.85 | 145,221,984 | +0.32(+0.62%) |
Jul 12, 2022 | 49.45 | 52.38 | 48.40 | 51.53 | 109,386,792 | +1.45(+2.89%) |
Jul 11, 2022 | 48.27 | 50.51 | 48.13 | 50.09 | 94,379,616 | +3.01(+6.40%) |
Jul 08, 2022 | 48.65 | 49.10 | 46.39 | 47.08 | 108,196,624 | -0.23(-0.48%) |
Jul 07, 2022 | 49.99 | 49.99 | 46.86 | 47.30 | 83,835,424 | -3.17(-6.28%) |
Jul 06, 2022 | 51.23 | 52.16 | 49.30 | 50.47 | 97,455,792 | -0.95(-1.85%) |
Jul 05, 2022 | 56.43 | 57.33 | 51.38 | 51.42 | 119,328,808 | -2.78(-5.14%) |