Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.07 | 44.74 | 42.72 | 43.91 | 814,652 | +0.64(+1.48%) |
Sep 29, 2022 | 43.76 | 45.33 | 43.03 | 43.27 | 1,237,847 | +0.15(+0.35%) |
Sep 28, 2022 | 46.42 | 47.03 | 42.69 | 43.12 | 1,008,734 | -4.19(-8.86%) |
Sep 27, 2022 | 46.80 | 47.92 | 45.57 | 47.31 | 1,311,030 | -1.20(-2.47%) |
Sep 26, 2022 | 46.85 | 48.59 | 45.67 | 48.51 | 1,042,977 | +2.50(+5.44%) |
Sep 23, 2022 | 43.84 | 46.75 | 43.65 | 46.01 | 2,079,363 | +5.37(+13.22%) |
Sep 22, 2022 | 38.98 | 40.64 | 38.58 | 40.63 | 972,239 | +0.38(+0.94%) |
Sep 21, 2022 | 37.81 | 40.28 | 37.56 | 40.26 | 1,237,286 | +1.16(+2.97%) |
Sep 20, 2022 | 39.09 | 40.02 | 38.70 | 39.09 | 873,236 | +0.51(+1.32%) |
Sep 19, 2022 | 40.90 | 40.90 | 38.57 | 38.58 | 899,543 | -0.07(-0.17%) |
Sep 16, 2022 | 37.28 | 39.68 | 37.19 | 38.65 | 1,343,271 | +1.60(+4.31%) |
Sep 15, 2022 | 36.52 | 37.38 | 36.18 | 37.06 | 1,827,175 | +1.86(+5.29%) |
Sep 14, 2022 | 36.59 | 36.59 | 34.67 | 35.19 | 1,215,391 | -2.12(-5.67%) |
Sep 13, 2022 | 36.38 | 37.62 | 35.44 | 37.31 | 2,304,255 | +1.77(+4.97%) |
Sep 12, 2022 | 35.75 | 36.41 | 34.70 | 35.54 | 1,355,559 | -1.32(-3.59%) |
Sep 09, 2022 | 37.38 | 37.98 | 36.49 | 36.87 | 1,220,788 | -1.94(-4.99%) |
Sep 08, 2022 | 38.87 | 39.68 | 38.39 | 38.80 | 1,785,644 | -0.25(-0.63%) |
Sep 07, 2022 | 40.01 | 40.56 | 38.78 | 39.05 | 1,808,997 | +0.84(+2.20%) |
Sep 06, 2022 | 36.79 | 38.52 | 36.58 | 38.21 | 1,376,492 | +0.76(+2.02%) |
Sep 02, 2022 | 36.92 | 37.94 | 36.48 | 37.45 | 1,515,891 | -1.47(-3.78%) |
Sep 01, 2022 | 38.20 | 39.93 | 37.91 | 38.92 | 1,864,723 | +1.78(+4.81%) |
Aug 31, 2022 | 37.97 | 38.50 | 35.88 | 37.14 | 1,543,513 | +0.74(+2.02%) |
Aug 30, 2022 | 35.27 | 36.96 | 35.26 | 36.40 | 1,752,904 | +2.29(+6.70%) |
Aug 29, 2022 | 35.19 | 35.37 | 33.18 | 34.12 | 964,216 | -1.04(-2.95%) |
Aug 26, 2022 | 34.54 | 35.45 | 33.76 | 35.16 | 1,457,305 | +0.81(+2.36%) |
Aug 25, 2022 | 34.50 | 35.02 | 34.02 | 34.34 | 1,231,918 | -0.52(-1.49%) |
Aug 24, 2022 | 35.70 | 36.05 | 34.78 | 34.86 | 1,585,495 | -0.88(-2.46%) |
Aug 23, 2022 | 37.37 | 37.37 | 35.16 | 35.74 | 1,513,747 | -2.80(-7.28%) |
Aug 22, 2022 | 39.12 | 40.28 | 38.07 | 38.55 | 973,038 | +0.17(+0.44%) |
Aug 19, 2022 | 38.57 | 38.99 | 37.85 | 38.38 | 712,781 | +0.01(+0.02%) |
Aug 18, 2022 | 39.74 | 39.74 | 38.26 | 38.37 | 936,202 | -2.19(-5.40%) |
Aug 17, 2022 | 41.55 | 41.80 | 39.69 | 40.56 | 976,759 | -0.63(-1.54%) |
Aug 16, 2022 | 40.81 | 41.71 | 40.03 | 41.19 | 1,161,796 | +0.17(+0.41%) |
Aug 15, 2022 | 42.26 | 43.01 | 40.58 | 41.02 | 1,284,645 | +1.58(+4.00%) |
Aug 12, 2022 | 40.70 | 40.94 | 39.43 | 39.44 | 857,078 | -0.61(-1.53%) |
Aug 11, 2022 | 41.36 | 41.63 | 39.31 | 40.06 | 1,087,432 | -2.97(-6.91%) |
Aug 10, 2022 | 43.42 | 45.15 | 42.52 | 43.03 | 1,306,498 | -0.59(-1.36%) |
Aug 09, 2022 | 44.05 | 44.08 | 42.45 | 43.63 | 1,103,607 | -1.62(-3.59%) |
Aug 08, 2022 | 45.83 | 45.83 | 44.39 | 45.25 | 1,274,511 | -0.44(-0.97%) |
Aug 05, 2022 | 48.87 | 48.87 | 44.85 | 45.70 | 1,391,799 | -1.86(-3.91%) |
Aug 04, 2022 | 44.94 | 47.86 | 44.63 | 47.56 | 1,944,532 | +3.32(+7.51%) |
Aug 03, 2022 | 41.49 | 44.74 | 41.29 | 44.23 | 1,627,987 | +2.38(+5.69%) |
Aug 02, 2022 | 41.56 | 42.56 | 41.01 | 41.85 | 1,253,909 | +0.19(+0.45%) |
Aug 01, 2022 | 41.69 | 42.65 | 41.15 | 41.66 | 1,153,404 | +1.67(+4.18%) |
Jul 29, 2022 | 42.16 | 42.34 | 39.70 | 39.99 | 934,307 | -3.91(-8.91%) |
Jul 28, 2022 | 43.48 | 45.41 | 42.92 | 43.90 | 914,194 | -0.43(-0.98%) |
Jul 27, 2022 | 45.63 | 46.72 | 43.83 | 44.34 | 952,197 | -1.98(-4.28%) |
Jul 26, 2022 | 44.38 | 46.97 | 44.06 | 46.32 | 1,059,497 | +0.82(+1.81%) |
Jul 25, 2022 | 47.84 | 48.93 | 45.45 | 45.50 | 794,138 | -3.66(-7.45%) |
Jul 22, 2022 | 47.96 | 49.71 | 47.06 | 49.16 | 1,043,335 | +0.83(+1.72%) |
Jul 21, 2022 | 49.17 | 50.98 | 48.26 | 48.33 | 1,112,834 | +1.65(+3.54%) |
Jul 20, 2022 | 48.60 | 49.02 | 46.27 | 46.68 | 1,122,692 | -1.00(-2.10%) |
Jul 19, 2022 | 50.78 | 50.90 | 47.37 | 47.68 | 863,916 | -3.07(-6.05%) |
Jul 18, 2022 | 50.38 | 51.23 | 48.94 | 50.75 | 1,037,792 | -2.17(-4.10%) |
Jul 15, 2022 | 52.48 | 54.80 | 52.46 | 52.92 | 1,140,467 | -1.99(-3.63%) |
Jul 14, 2022 | 56.51 | 58.03 | 54.81 | 54.91 | 1,681,164 | +1.92(+3.62%) |
Jul 13, 2022 | 54.23 | 54.23 | 50.72 | 53.00 | 1,070,725 | +0.25(+0.48%) |
Jul 12, 2022 | 53.36 | 54.53 | 52.19 | 52.74 | 1,399,587 | +2.03(+4.00%) |
Jul 11, 2022 | 51.07 | 52.08 | 49.95 | 50.71 | 1,176,887 | +0.91(+1.82%) |
Jul 08, 2022 | 48.51 | 51.16 | 48.16 | 49.80 | 1,149,511 | -0.04(-0.08%) |
Jul 07, 2022 | 50.95 | 50.96 | 48.90 | 49.84 | 1,308,119 | -3.72(-6.95%) |
Jul 06, 2022 | 53.16 | 56.66 | 51.15 | 53.56 | 1,297,842 | +1.75(+3.37%) |
Jul 05, 2022 | 50.23 | 53.85 | 49.56 | 51.81 | 1,722,760 | +3.81(+7.93%) |