Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.19 | 30.15 | 28.02 | 28.05 | 18,990,044 | -1.35(-4.60%) |
Sep 29, 2022 | 30.44 | 30.51 | 28.63 | 29.40 | 19,365,548 | -1.97(-6.29%) |
Sep 28, 2022 | 29.91 | 31.84 | 29.46 | 31.37 | 16,081,008 | +1.70(+5.72%) |
Sep 27, 2022 | 30.82 | 31.38 | 29.04 | 29.68 | 19,555,770 | -0.22(-0.73%) |
Sep 26, 2022 | 30.44 | 31.37 | 29.57 | 29.89 | 16,195,348 | -0.91(-2.95%) |
Sep 23, 2022 | 31.49 | 31.52 | 29.62 | 30.80 | 17,136,516 | -1.67(-5.14%) |
Sep 22, 2022 | 33.07 | 33.37 | 32.25 | 32.47 | 12,562,173 | -0.86(-2.58%) |
Sep 21, 2022 | 35.73 | 36.60 | 33.33 | 33.33 | 16,667,046 | -1.88(-5.33%) |
Sep 20, 2022 | 35.45 | 35.72 | 34.36 | 35.20 | 12,739,726 | -1.21(-3.33%) |
Sep 19, 2022 | 34.69 | 36.42 | 34.67 | 36.42 | 9,955,493 | +0.78(+2.19%) |
Sep 16, 2022 | 35.19 | 35.80 | 34.64 | 35.64 | 11,743,744 | -0.84(-2.30%) |
Sep 15, 2022 | 37.24 | 38.13 | 36.07 | 36.48 | 10,676,375 | -1.27(-3.37%) |
Sep 14, 2022 | 37.74 | 38.22 | 36.77 | 37.75 | 6,845,086 | +0.38(+1.00%) |
Sep 13, 2022 | 40.06 | 40.48 | 36.99 | 37.38 | 11,834,653 | -5.58(-12.99%) |
Sep 12, 2022 | 42.30 | 43.20 | 42.20 | 42.95 | 7,324,356 | +1.33(+3.20%) |
Sep 09, 2022 | 40.51 | 41.90 | 40.40 | 41.62 | 7,744,942 | +1.85(+4.64%) |
Sep 08, 2022 | 38.27 | 39.91 | 37.94 | 39.77 | 12,687,582 | +0.74(+1.90%) |
Sep 07, 2022 | 36.95 | 39.26 | 36.90 | 39.03 | 8,519,234 | +1.98(+5.36%) |
Sep 06, 2022 | 37.73 | 38.01 | 36.38 | 37.05 | 10,903,859 | -0.44(-1.18%) |
Sep 02, 2022 | 39.86 | 40.23 | 36.91 | 37.49 | 14,751,656 | -1.21(-3.14%) |
Sep 01, 2022 | 37.67 | 38.82 | 36.85 | 38.71 | 12,567,294 | +0.34(+0.87%) |
Aug 31, 2022 | 39.79 | 40.18 | 38.34 | 38.37 | 8,851,101 | -0.92(-2.34%) |
Aug 30, 2022 | 41.01 | 41.08 | 38.63 | 39.29 | 9,028,450 | -1.36(-3.35%) |
Aug 29, 2022 | 40.50 | 41.63 | 40.20 | 40.65 | 5,574,949 | -0.81(-1.95%) |
Aug 26, 2022 | 46.14 | 46.32 | 41.46 | 41.46 | 12,129,120 | -4.72(-10.22%) |
Aug 25, 2022 | 44.80 | 46.20 | 44.45 | 46.18 | 6,980,158 | +1.89(+4.26%) |
Aug 24, 2022 | 43.82 | 44.79 | 43.61 | 44.30 | 6,181,309 | +0.38(+0.85%) |
Aug 23, 2022 | 44.07 | 44.90 | 43.73 | 43.92 | 7,208,753 | -0.34(-0.76%) |
Aug 22, 2022 | 45.48 | 45.54 | 43.92 | 44.26 | 8,430,891 | -2.98(-6.31%) |
Aug 19, 2022 | 48.21 | 48.29 | 46.89 | 47.24 | 6,655,645 | -1.96(-3.99%) |
Aug 18, 2022 | 48.85 | 49.45 | 48.38 | 49.20 | 5,669,940 | +0.39(+0.81%) |
Aug 17, 2022 | 48.56 | 49.81 | 48.08 | 48.81 | 7,869,871 | -1.08(-2.16%) |
Aug 16, 2022 | 49.21 | 50.59 | 48.91 | 49.88 | 6,698,153 | +0.29(+0.58%) |
Aug 15, 2022 | 48.18 | 49.79 | 48.18 | 49.60 | 6,313,026 | +0.60(+1.23%) |
Aug 12, 2022 | 47.33 | 49.04 | 46.99 | 49.00 | 5,837,327 | +2.34(+5.01%) |
Aug 11, 2022 | 47.63 | 48.29 | 46.40 | 46.66 | 6,662,262 | +0.01(+0.02%) |
Aug 10, 2022 | 46.29 | 46.73 | 45.64 | 46.65 | 8,000,940 | +2.74(+6.25%) |
Aug 09, 2022 | 44.23 | 44.36 | 43.55 | 43.90 | 5,418,897 | -0.57(-1.29%) |
Aug 08, 2022 | 45.19 | 45.95 | 44.08 | 44.47 | 7,242,343 | -0.13(-0.29%) |
Aug 05, 2022 | 43.39 | 44.84 | 43.37 | 44.60 | 8,130,707 | -0.26(-0.57%) |
Aug 04, 2022 | 44.93 | 45.16 | 44.29 | 44.86 | 6,996,081 | -0.08(-0.18%) |
Aug 03, 2022 | 43.67 | 45.36 | 43.58 | 44.94 | 7,556,430 | +1.95(+4.55%) |
Aug 02, 2022 | 43.30 | 44.54 | 42.57 | 42.98 | 9,128,726 | -0.85(-1.94%) |
Aug 01, 2022 | 43.32 | 44.69 | 43.09 | 43.83 | 8,408,894 | -0.44(-1.00%) |
Jul 29, 2022 | 42.89 | 44.57 | 42.62 | 44.28 | 8,450,813 | +1.89(+4.45%) |
Jul 28, 2022 | 41.12 | 42.61 | 40.00 | 42.39 | 10,092,993 | +1.53(+3.74%) |
Jul 27, 2022 | 38.92 | 41.39 | 38.84 | 40.86 | 10,964,143 | +2.95(+7.79%) |
Jul 26, 2022 | 38.82 | 38.86 | 37.64 | 37.91 | 7,232,516 | -1.42(-3.61%) |
Jul 25, 2022 | 39.38 | 39.59 | 38.63 | 39.33 | 6,426,870 | +0.10(+0.25%) |
Jul 22, 2022 | 40.35 | 40.72 | 38.48 | 39.23 | 9,981,378 | -1.08(-2.67%) |
Jul 21, 2022 | 38.93 | 40.33 | 38.19 | 40.31 | 11,363,265 | +1.19(+3.05%) |
Jul 20, 2022 | 38.44 | 39.58 | 38.05 | 39.11 | 13,449,882 | +0.72(+1.88%) |
Jul 19, 2022 | 36.69 | 38.57 | 36.50 | 38.39 | 10,104,213 | +2.84(+8.00%) |
Jul 18, 2022 | 37.36 | 37.57 | 35.17 | 35.55 | 9,216,375 | -0.92(-2.52%) |
Jul 15, 2022 | 35.75 | 36.48 | 35.20 | 36.47 | 12,712,858 | +1.98(+5.75%) |
Jul 14, 2022 | 33.29 | 34.65 | 32.58 | 34.48 | 11,990,371 | -0.28(-0.80%) |
Jul 13, 2022 | 33.72 | 35.61 | 33.59 | 34.76 | 12,865,228 | -0.56(-1.59%) |
Jul 12, 2022 | 36.12 | 36.81 | 34.80 | 35.32 | 9,393,977 | -0.97(-2.67%) |
Jul 11, 2022 | 36.76 | 37.05 | 36.07 | 36.29 | 7,650,782 | -1.30(-3.47%) |
Jul 08, 2022 | 37.15 | 38.15 | 36.70 | 37.59 | 8,922,818 | -0.07(-0.18%) |
Jul 07, 2022 | 36.60 | 37.90 | 36.59 | 37.66 | 7,879,426 | +1.59(+4.41%) |
Jul 06, 2022 | 35.75 | 36.80 | 35.05 | 36.07 | 9,998,653 | +0.38(+1.05%) |
Jul 05, 2022 | 34.02 | 35.73 | 33.18 | 35.70 | 11,877,648 | +0.21(+0.58%) |