Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.70 | 30.64 | 28.24 | 28.29 | 15,439,476 | -0.60(-2.07%) |
Sep 29, 2022 | 29.79 | 29.88 | 27.63 | 28.89 | 16,359,810 | -2.12(-6.84%) |
Sep 28, 2022 | 28.82 | 31.52 | 28.49 | 31.01 | 16,788,348 | +2.70(+9.54%) |
Sep 27, 2022 | 29.05 | 29.78 | 27.56 | 28.31 | 15,520,881 | +0.30(+1.09%) |
Sep 26, 2022 | 28.71 | 30.53 | 27.72 | 28.01 | 12,634,173 | -1.18(-4.04%) |
Sep 23, 2022 | 30.13 | 30.26 | 27.96 | 29.18 | 14,586,471 | -2.31(-7.33%) |
Sep 22, 2022 | 33.58 | 33.93 | 31.11 | 31.49 | 13,986,107 | -2.32(-6.85%) |
Sep 21, 2022 | 36.18 | 37.21 | 33.78 | 33.81 | 12,968,438 | -1.62(-4.57%) |
Sep 20, 2022 | 35.84 | 35.94 | 34.57 | 35.43 | 8,213,609 | -1.50(-4.07%) |
Sep 19, 2022 | 34.83 | 37.06 | 34.80 | 36.93 | 6,661,561 | +0.99(+2.76%) |
Sep 16, 2022 | 36.09 | 36.44 | 34.70 | 35.94 | 10,019,901 | -1.74(-4.61%) |
Sep 15, 2022 | 37.82 | 39.60 | 37.18 | 37.68 | 7,797,809 | -0.91(-2.37%) |
Sep 14, 2022 | 38.31 | 38.74 | 37.03 | 38.59 | 5,227,978 | +0.49(+1.29%) |
Sep 13, 2022 | 39.86 | 40.55 | 37.60 | 38.10 | 8,505,933 | -5.07(-11.74%) |
Sep 12, 2022 | 42.47 | 43.28 | 42.02 | 43.17 | 5,868,465 | +1.54(+3.70%) |
Sep 09, 2022 | 40.30 | 41.78 | 40.16 | 41.62 | 6,377,073 | +2.33(+5.92%) |
Sep 08, 2022 | 37.35 | 39.35 | 36.70 | 39.30 | 8,936,789 | +0.94(+2.46%) |
Sep 07, 2022 | 35.79 | 38.52 | 35.76 | 38.35 | 7,692,461 | +2.29(+6.34%) |
Sep 06, 2022 | 37.45 | 37.70 | 35.52 | 36.07 | 7,043,433 | -1.05(-2.83%) |
Sep 02, 2022 | 39.28 | 39.54 | 36.52 | 37.12 | 14,090,521 | -0.90(-2.38%) |
Sep 01, 2022 | 38.23 | 38.27 | 36.34 | 38.02 | 11,022,154 | -1.31(-3.32%) |
Aug 31, 2022 | 40.24 | 40.78 | 39.12 | 39.33 | 8,655,705 | -0.72(-1.79%) |
Aug 30, 2022 | 42.21 | 42.32 | 39.34 | 40.04 | 10,073,205 | -1.80(-4.29%) |
Aug 29, 2022 | 41.73 | 43.02 | 41.38 | 41.84 | 5,638,790 | -1.13(-2.63%) |
Aug 26, 2022 | 47.71 | 47.76 | 42.77 | 42.97 | 10,078,797 | -4.77(-10.00%) |
Aug 25, 2022 | 46.34 | 47.77 | 46.04 | 47.74 | 6,672,474 | +2.06(+4.51%) |
Aug 24, 2022 | 44.54 | 46.27 | 44.07 | 45.68 | 6,351,169 | +1.05(+2.35%) |
Aug 23, 2022 | 44.62 | 46.01 | 44.25 | 44.63 | 6,634,552 | +0.23(+0.51%) |
Aug 22, 2022 | 45.43 | 45.67 | 43.96 | 44.40 | 7,101,026 | -2.95(-6.22%) |
Aug 19, 2022 | 49.06 | 49.23 | 46.92 | 47.35 | 7,355,602 | -3.26(-6.44%) |
Aug 18, 2022 | 49.79 | 50.87 | 49.10 | 50.61 | 7,439,991 | +0.96(+1.94%) |
Aug 17, 2022 | 50.54 | 51.00 | 48.70 | 49.65 | 9,257,909 | -2.63(-5.03%) |
Aug 16, 2022 | 51.89 | 53.07 | 50.78 | 52.28 | 6,716,865 | -0.10(-0.19%) |
Aug 15, 2022 | 50.63 | 52.44 | 50.16 | 52.38 | 6,349,185 | +0.53(+1.02%) |
Aug 12, 2022 | 49.57 | 51.89 | 49.00 | 51.85 | 6,481,737 | +2.98(+6.09%) |
Aug 11, 2022 | 49.67 | 51.23 | 48.64 | 48.87 | 8,039,614 | +0.49(+1.01%) |
Aug 10, 2022 | 46.97 | 48.59 | 46.58 | 48.38 | 7,905,810 | +3.84(+8.62%) |
Aug 09, 2022 | 45.92 | 45.99 | 43.80 | 44.54 | 6,141,871 | -1.94(-4.18%) |
Aug 08, 2022 | 45.98 | 47.74 | 45.80 | 46.49 | 6,989,211 | +1.42(+3.16%) |
Aug 05, 2022 | 42.74 | 45.19 | 42.50 | 45.06 | 7,631,839 | +0.95(+2.16%) |
Aug 04, 2022 | 44.40 | 44.52 | 43.39 | 44.11 | 6,044,310 | -0.19(-0.42%) |
Aug 03, 2022 | 43.36 | 44.58 | 42.91 | 44.30 | 6,684,157 | +1.82(+4.28%) |
Aug 02, 2022 | 42.08 | 43.82 | 41.41 | 42.48 | 7,192,453 | -0.11(-0.25%) |
Aug 01, 2022 | 41.70 | 43.37 | 40.58 | 42.59 | 7,933,730 | -0.04(-0.09%) |
Jul 29, 2022 | 41.83 | 42.97 | 41.17 | 42.63 | 8,311,650 | +0.84(+2.02%) |
Jul 28, 2022 | 40.72 | 41.92 | 39.04 | 41.78 | 9,160,929 | +1.68(+4.19%) |
Jul 27, 2022 | 38.31 | 40.65 | 37.98 | 40.10 | 9,073,178 | +2.53(+6.74%) |
Jul 26, 2022 | 37.87 | 38.12 | 37.08 | 37.57 | 5,510,189 | -0.71(-1.85%) |
Jul 25, 2022 | 38.03 | 38.58 | 37.01 | 38.28 | 6,391,353 | +0.60(+1.59%) |
Jul 22, 2022 | 39.88 | 40.11 | 36.76 | 37.68 | 8,152,483 | -1.91(-4.84%) |
Jul 21, 2022 | 38.33 | 39.64 | 37.31 | 39.59 | 7,572,885 | +0.57(+1.46%) |
Jul 20, 2022 | 37.29 | 39.22 | 37.10 | 39.02 | 9,811,128 | +1.78(+4.77%) |
Jul 19, 2022 | 34.97 | 37.39 | 34.94 | 37.25 | 9,410,255 | +3.53(+10.49%) |
Jul 18, 2022 | 35.19 | 35.89 | 33.40 | 33.71 | 7,327,161 | -0.32(-0.95%) |
Jul 15, 2022 | 33.14 | 34.16 | 31.87 | 34.03 | 8,094,575 | +1.97(+6.16%) |
Jul 14, 2022 | 31.58 | 32.29 | 30.57 | 32.06 | 10,512,162 | -1.00(-3.03%) |
Jul 13, 2022 | 31.80 | 33.61 | 31.58 | 33.06 | 10,244,843 | -0.11(-0.33%) |
Jul 12, 2022 | 33.21 | 34.25 | 32.62 | 33.17 | 7,948,669 | -0.29(-0.88%) |
Jul 11, 2022 | 34.81 | 35.26 | 33.23 | 33.46 | 6,737,402 | -2.21(-6.19%) |
Jul 08, 2022 | 35.34 | 36.50 | 34.46 | 35.67 | 8,329,049 | -0.01(-0.03%) |
Jul 07, 2022 | 34.09 | 35.89 | 34.08 | 35.68 | 6,973,868 | +2.37(+7.10%) |
Jul 06, 2022 | 33.88 | 34.61 | 32.28 | 33.32 | 10,357,628 | -0.77(-2.25%) |
Jul 05, 2022 | 31.67 | 34.09 | 30.53 | 34.08 | 9,656,045 | +0.81(+2.42%) |