Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.17 | 43.90 | 40.31 | 43.81 | 11,779,339 | +0.89(+2.09%) |
Sep 29, 2022 | 41.78 | 44.55 | 41.63 | 42.91 | 12,858,048 | +2.75(+6.85%) |
Sep 28, 2022 | 43.59 | 44.12 | 39.33 | 40.16 | 13,980,013 | -4.25(-9.56%) |
Sep 27, 2022 | 43.28 | 45.57 | 42.01 | 44.41 | 12,132,822 | -0.49(-1.10%) |
Sep 26, 2022 | 43.85 | 45.31 | 41.16 | 44.90 | 12,615,397 | +1.77(+4.10%) |
Sep 23, 2022 | 41.92 | 44.69 | 41.77 | 43.13 | 12,583,672 | +2.95(+7.34%) |
Sep 22, 2022 | 37.86 | 40.60 | 37.50 | 40.18 | 14,028,885 | +2.60(+6.91%) |
Sep 21, 2022 | 35.18 | 37.61 | 34.15 | 37.58 | 12,127,286 | +1.57(+4.36%) |
Sep 20, 2022 | 35.53 | 36.74 | 35.48 | 36.01 | 9,431,806 | +1.47(+4.24%) |
Sep 19, 2022 | 36.63 | 36.65 | 34.44 | 34.54 | 9,118,029 | -0.96(-2.71%) |
Sep 16, 2022 | 35.36 | 36.62 | 35.08 | 35.51 | 13,061,968 | +1.55(+4.57%) |
Sep 15, 2022 | 33.83 | 34.38 | 32.30 | 33.95 | 12,121,381 | +0.77(+2.32%) |
Sep 14, 2022 | 33.45 | 34.54 | 33.03 | 33.18 | 10,696,365 | -0.42(-1.25%) |
Sep 13, 2022 | 32.39 | 33.95 | 31.89 | 33.60 | 11,188,219 | +3.50(+11.64%) |
Sep 12, 2022 | 30.59 | 30.92 | 29.98 | 30.10 | 7,321,788 | -1.10(-3.54%) |
Sep 09, 2022 | 32.29 | 32.44 | 31.08 | 31.20 | 6,933,361 | -1.99(-5.99%) |
Sep 08, 2022 | 34.91 | 35.46 | 33.15 | 33.19 | 9,615,413 | -0.84(-2.46%) |
Sep 07, 2022 | 36.61 | 36.63 | 33.87 | 34.03 | 8,435,820 | -2.34(-6.44%) |
Sep 06, 2022 | 35.00 | 36.87 | 34.77 | 36.37 | 10,350,123 | +1.03(+2.91%) |
Sep 02, 2022 | 33.34 | 35.87 | 33.14 | 35.34 | 11,987,049 | +0.81(+2.34%) |
Sep 01, 2022 | 34.35 | 35.93 | 34.30 | 34.53 | 14,804,003 | +1.10(+3.30%) |
Aug 31, 2022 | 32.64 | 33.55 | 32.22 | 33.43 | 9,780,459 | +0.60(+1.83%) |
Aug 30, 2022 | 31.17 | 33.34 | 31.09 | 32.83 | 10,747,497 | +1.35(+4.29%) |
Aug 29, 2022 | 31.60 | 31.81 | 30.61 | 31.48 | 11,541,438 | +0.81(+2.64%) |
Aug 26, 2022 | 27.89 | 30.76 | 27.85 | 30.67 | 12,947,990 | +2.82(+10.12%) |
Aug 25, 2022 | 28.76 | 28.96 | 27.85 | 27.85 | 8,246,776 | -1.32(-4.53%) |
Aug 24, 2022 | 29.96 | 30.26 | 28.80 | 29.18 | 8,588,579 | -0.68(-2.26%) |
Aug 23, 2022 | 29.92 | 30.15 | 28.96 | 29.85 | 10,040,540 | -0.20(-0.67%) |
Aug 22, 2022 | 29.45 | 30.31 | 29.28 | 30.05 | 12,420,309 | +1.76(+6.23%) |
Aug 19, 2022 | 27.42 | 28.52 | 27.31 | 28.29 | 11,492,227 | +1.71(+6.45%) |
Aug 18, 2022 | 27.03 | 27.41 | 26.44 | 26.58 | 8,345,776 | -0.52(-1.93%) |
Aug 17, 2022 | 26.67 | 27.57 | 26.43 | 27.10 | 11,857,288 | +1.31(+5.09%) |
Aug 16, 2022 | 26.00 | 26.54 | 25.42 | 25.79 | 10,322,243 | +0.01(+0.04%) |
Aug 15, 2022 | 26.66 | 26.86 | 25.73 | 25.78 | 9,137,247 | -0.24(-0.91%) |
Aug 12, 2022 | 27.30 | 27.62 | 26.00 | 26.02 | 10,512,958 | -1.69(-6.11%) |
Aug 11, 2022 | 27.21 | 27.84 | 26.35 | 27.71 | 12,056,373 | -0.28(-0.99%) |
Aug 10, 2022 | 28.97 | 29.21 | 27.86 | 27.99 | 10,353,639 | -2.66(-8.67%) |
Aug 09, 2022 | 29.79 | 31.11 | 29.73 | 30.64 | 9,275,746 | +1.23(+4.17%) |
Aug 08, 2022 | 29.75 | 29.85 | 28.58 | 29.41 | 9,368,955 | -0.96(-3.17%) |
Aug 05, 2022 | 32.01 | 32.17 | 30.29 | 30.38 | 9,337,000 | -0.68(-2.18%) |
Aug 04, 2022 | 30.83 | 31.52 | 30.75 | 31.05 | 6,213,268 | +0.15(+0.49%) |
Aug 03, 2022 | 31.62 | 31.98 | 30.67 | 30.90 | 7,620,206 | -1.39(-4.30%) |
Aug 02, 2022 | 32.58 | 33.09 | 31.27 | 32.29 | 10,401,643 | +0.09(+0.27%) |
Aug 01, 2022 | 32.89 | 33.72 | 31.62 | 32.20 | 8,724,234 | +0.03(+0.09%) |
Jul 29, 2022 | 32.81 | 33.32 | 31.90 | 32.17 | 7,519,991 | -0.67(-2.03%) |
Jul 28, 2022 | 33.72 | 35.16 | 32.75 | 32.84 | 9,240,223 | -1.42(-4.14%) |
Jul 27, 2022 | 36.02 | 36.35 | 33.75 | 34.26 | 9,078,036 | -2.50(-6.81%) |
Jul 26, 2022 | 36.50 | 37.22 | 36.25 | 36.76 | 8,169,054 | +0.65(+1.79%) |
Jul 25, 2022 | 36.37 | 37.33 | 35.82 | 36.12 | 7,796,933 | -0.55(-1.51%) |
Jul 22, 2022 | 34.75 | 37.50 | 34.53 | 36.67 | 9,854,090 | +1.68(+4.79%) |
Jul 21, 2022 | 36.13 | 37.07 | 34.95 | 34.99 | 10,301,443 | -0.49(-1.39%) |
Jul 20, 2022 | 37.31 | 37.48 | 35.33 | 35.49 | 9,416,965 | -1.79(-4.80%) |
Jul 19, 2022 | 40.08 | 40.17 | 37.14 | 37.28 | 11,082,424 | -4.38(-10.51%) |
Jul 18, 2022 | 39.88 | 42.03 | 39.05 | 41.66 | 8,008,887 | +0.34(+0.83%) |
Jul 15, 2022 | 42.52 | 44.25 | 41.13 | 41.31 | 6,618,242 | -2.69(-6.12%) |
Jul 14, 2022 | 44.68 | 45.93 | 43.73 | 44.01 | 8,819,034 | +1.29(+3.03%) |
Jul 13, 2022 | 44.40 | 44.60 | 42.02 | 42.71 | 8,961,235 | +0.17(+0.40%) |
Jul 12, 2022 | 42.56 | 43.28 | 41.22 | 42.54 | 7,500,492 | +0.32(+0.77%) |
Jul 11, 2022 | 40.70 | 42.48 | 40.20 | 42.22 | 6,542,641 | +2.47(+6.20%) |
Jul 08, 2022 | 40.15 | 41.08 | 38.84 | 39.75 | 7,134,273 | +0.01(+0.02%) |
Jul 07, 2022 | 41.84 | 41.84 | 39.48 | 39.74 | 7,782,104 | -3.10(-7.24%) |
Jul 06, 2022 | 42.11 | 44.11 | 41.22 | 42.85 | 7,381,653 | +0.99(+2.37%) |
Jul 05, 2022 | 45.00 | 46.41 | 41.86 | 41.86 | 6,635,424 | -1.03(-2.40%) |