Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.21 | 29.10 | 26.71 | 27.59 | 7,433,830 | +0.07(+0.25%) |
Sep 29, 2022 | 30.19 | 30.59 | 27.00 | 27.52 | 7,360,225 | -3.55(-11.43%) |
Sep 28, 2022 | 30.68 | 31.44 | 29.82 | 31.07 | 5,400,468 | +0.83(+2.74%) |
Sep 27, 2022 | 30.27 | 31.60 | 30.17 | 30.24 | 5,816,561 | +0.60(+2.02%) |
Sep 26, 2022 | 30.79 | 32.10 | 29.46 | 29.64 | 6,209,983 | -1.23(-3.98%) |
Sep 23, 2022 | 31.50 | 31.76 | 30.11 | 30.87 | 6,919,539 | -1.63(-5.02%) |
Sep 22, 2022 | 34.10 | 34.76 | 32.23 | 32.50 | 5,809,623 | -1.85(-5.39%) |
Sep 21, 2022 | 34.16 | 36.10 | 33.81 | 34.35 | 6,246,023 | -0.07(-0.20%) |
Sep 20, 2022 | 36.76 | 37.20 | 34.07 | 34.42 | 5,897,948 | -2.63(-7.10%) |
Sep 19, 2022 | 36.20 | 37.92 | 36.19 | 37.05 | 5,300,472 | -0.05(-0.13%) |
Sep 16, 2022 | 36.07 | 37.81 | 35.56 | 37.10 | 9,130,762 | -0.26(-0.70%) |
Sep 15, 2022 | 37.36 | 39.13 | 36.94 | 37.36 | 6,670,449 | -1.03(-2.68%) |
Sep 14, 2022 | 37.12 | 38.53 | 36.12 | 38.39 | 5,278,963 | +1.04(+2.78%) |
Sep 13, 2022 | 36.24 | 38.37 | 36.01 | 37.35 | 6,565,975 | -1.30(-3.36%) |
Sep 12, 2022 | 38.50 | 38.79 | 36.68 | 38.65 | 6,607,812 | +0.20(+0.52%) |
Sep 09, 2022 | 38.15 | 38.70 | 37.40 | 38.45 | 7,129,245 | +0.29(+0.76%) |
Sep 08, 2022 | 36.40 | 39.07 | 36.01 | 38.16 | 11,623,142 | +1.58(+4.32%) |
Sep 07, 2022 | 33.02 | 36.80 | 32.75 | 36.58 | 7,829,130 | +3.48(+10.51%) |
Sep 06, 2022 | 31.86 | 33.47 | 31.09 | 33.10 | 5,428,613 | +1.69(+5.38%) |
Sep 02, 2022 | 32.59 | 32.59 | 30.82 | 31.41 | 4,756,181 | -0.70(-2.18%) |
Sep 01, 2022 | 32.38 | 32.66 | 31.00 | 32.11 | 4,288,998 | -0.92(-2.79%) |
Aug 31, 2022 | 32.92 | 33.71 | 32.27 | 33.03 | 5,903,927 | +0.65(+2.01%) |
Aug 30, 2022 | 33.26 | 34.80 | 31.72 | 32.38 | 6,656,906 | -0.44(-1.34%) |
Aug 29, 2022 | 32.69 | 34.17 | 32.37 | 32.82 | 4,452,747 | -0.53(-1.59%) |
Aug 26, 2022 | 35.20 | 35.75 | 32.96 | 33.35 | 5,495,006 | -1.56(-4.47%) |
Aug 25, 2022 | 34.40 | 34.93 | 33.75 | 34.91 | 4,932,859 | +1.11(+3.28%) |
Aug 24, 2022 | 32.08 | 34.54 | 31.95 | 33.80 | 6,634,653 | +2.29(+7.27%) |
Aug 23, 2022 | 31.41 | 31.94 | 30.95 | 31.51 | 4,817,319 | +0.37(+1.19%) |
Aug 22, 2022 | 31.42 | 31.65 | 30.07 | 31.14 | 8,976,211 | -1.63(-4.97%) |
Aug 19, 2022 | 33.81 | 34.15 | 32.50 | 32.77 | 5,808,671 | -2.24(-6.40%) |
Aug 18, 2022 | 34.98 | 36.45 | 34.40 | 35.01 | 6,627,483 | +1.16(+3.43%) |
Aug 17, 2022 | 34.29 | 34.87 | 32.93 | 33.85 | 5,858,930 | -1.24(-3.53%) |
Aug 16, 2022 | 35.87 | 35.88 | 34.14 | 35.09 | 7,096,062 | -1.50(-4.10%) |
Aug 15, 2022 | 35.81 | 37.18 | 35.05 | 36.59 | 6,955,344 | +0.47(+1.30%) |
Aug 12, 2022 | 36.05 | 37.06 | 35.20 | 36.12 | 7,155,282 | +0.58(+1.63%) |
Aug 11, 2022 | 37.38 | 37.76 | 35.18 | 35.54 | 9,545,959 | -1.48(-4.00%) |
Aug 10, 2022 | 35.84 | 37.05 | 33.87 | 37.02 | 11,408,005 | +2.95(+8.66%) |
Aug 09, 2022 | 33.11 | 34.35 | 32.45 | 34.07 | 9,353,063 | -0.07(-0.21%) |
Aug 08, 2022 | 36.03 | 37.30 | 34.11 | 34.14 | 14,703,230 | +0.90(+2.71%) |
Aug 05, 2022 | 34.01 | 35.23 | 32.28 | 33.24 | 15,217,371 | +1.42(+4.46%) |
Aug 04, 2022 | 32.47 | 33.13 | 29.85 | 31.82 | 9,420,324 | +1.08(+3.51%) |
Aug 03, 2022 | 31.17 | 31.40 | 29.10 | 30.74 | 9,512,675 | -0.47(-1.51%) |
Aug 02, 2022 | 29.50 | 32.09 | 29.35 | 31.21 | 9,275,138 | +1.00(+3.31%) |
Aug 01, 2022 | 32.06 | 32.09 | 29.86 | 30.21 | 11,338,371 | -2.48(-7.59%) |
Jul 29, 2022 | 30.58 | 33.44 | 30.49 | 32.69 | 15,531,814 | +1.77(+5.72%) |
Jul 28, 2022 | 28.58 | 31.96 | 27.58 | 30.92 | 43,136,980 | +7.13(+29.97%) |
Jul 27, 2022 | 23.21 | 24.29 | 22.61 | 23.79 | 8,868,372 | +1.44(+6.44%) |
Jul 26, 2022 | 23.47 | 23.63 | 22.27 | 22.35 | 5,120,822 | -1.18(-5.01%) |
Jul 25, 2022 | 23.91 | 23.91 | 22.75 | 23.53 | 4,165,937 | -0.31(-1.30%) |
Jul 22, 2022 | 25.04 | 25.71 | 23.66 | 23.84 | 5,051,683 | -0.73(-2.97%) |
Jul 21, 2022 | 24.34 | 24.61 | 23.52 | 24.57 | 4,920,352 | +0.08(+0.33%) |
Jul 20, 2022 | 24.80 | 25.86 | 24.41 | 24.49 | 7,304,390 | -0.12(-0.49%) |
Jul 19, 2022 | 24.02 | 24.91 | 23.05 | 24.61 | 5,762,121 | +0.27(+1.13%) |
Jul 18, 2022 | 24.24 | 25.73 | 24.14 | 24.34 | 6,524,757 | +0.78(+3.29%) |
Jul 15, 2022 | 23.55 | 23.65 | 21.60 | 23.56 | 12,765,583 | -1.60(-6.36%) |
Jul 14, 2022 | 25.00 | 25.36 | 24.15 | 25.16 | 3,793,305 | -0.03(-0.12%) |
Jul 13, 2022 | 24.28 | 25.89 | 23.70 | 25.19 | 4,884,873 | -0.01(-0.04%) |
Jul 12, 2022 | 25.32 | 25.49 | 24.36 | 25.20 | 5,199,917 | +0.08(+0.32%) |
Jul 11, 2022 | 26.18 | 26.48 | 24.61 | 25.12 | 4,286,158 | -1.62(-6.06%) |
Jul 08, 2022 | 25.88 | 27.57 | 25.49 | 26.74 | 5,093,763 | +0.38(+1.44%) |
Jul 07, 2022 | 24.62 | 26.91 | 24.62 | 26.36 | 5,550,331 | +1.81(+7.37%) |
Jul 06, 2022 | 25.05 | 25.84 | 23.86 | 24.55 | 5,353,279 | -0.36(-1.45%) |
Jul 05, 2022 | 24.00 | 24.91 | 22.56 | 24.91 | 6,080,531 | +0.55(+2.26%) |