Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.81 | 36.78 | 35.18 | 35.64 | 270,697 | -0.31(-0.86%) |
Sep 29, 2022 | 36.24 | 36.68 | 35.46 | 35.95 | 299,306 | -0.74(-2.02%) |
Sep 28, 2022 | 36.29 | 37.21 | 35.72 | 36.69 | 395,056 | +0.68(+1.89%) |
Sep 27, 2022 | 37.09 | 37.61 | 35.72 | 36.01 | 279,216 | +0.01(+0.03%) |
Sep 26, 2022 | 36.84 | 38.06 | 35.81 | 36.00 | 321,355 | -0.78(-2.12%) |
Sep 23, 2022 | 36.52 | 37.54 | 35.72 | 36.78 | 271,269 | -0.40(-1.08%) |
Sep 22, 2022 | 39.01 | 39.67 | 36.11 | 37.18 | 353,174 | -2.01(-5.13%) |
Sep 21, 2022 | 39.49 | 41.13 | 38.69 | 39.19 | 225,736 | +0.27(+0.69%) |
Sep 20, 2022 | 40.53 | 40.53 | 37.66 | 38.92 | 346,702 | -2.27(-5.51%) |
Sep 19, 2022 | 39.60 | 41.49 | 39.32 | 41.19 | 405,210 | +0.62(+1.53%) |
Sep 16, 2022 | 42.01 | 42.50 | 39.40 | 40.57 | 458,955 | -2.01(-4.72%) |
Sep 15, 2022 | 38.38 | 42.98 | 38.01 | 42.58 | 618,000 | +4.20(+10.94%) |
Sep 14, 2022 | 39.52 | 40.35 | 37.35 | 38.38 | 1,002,932 | -1.62(-4.05%) |
Sep 13, 2022 | 40.96 | 41.60 | 39.36 | 40.00 | 869,306 | -2.28(-5.39%) |
Sep 12, 2022 | 54.60 | 54.94 | 41.62 | 42.28 | 2,454,870 | -11.87(-21.92%) |
Sep 09, 2022 | 53.39 | 55.10 | 53.39 | 54.15 | 196,648 | +1.50(+2.85%) |
Sep 08, 2022 | 50.19 | 52.99 | 50.19 | 52.65 | 128,834 | +1.66(+3.26%) |
Sep 07, 2022 | 48.32 | 51.17 | 48.30 | 50.99 | 123,997 | +2.72(+5.63%) |
Sep 06, 2022 | 48.80 | 48.80 | 47.54 | 48.27 | 201,565 | -0.24(-0.49%) |
Sep 02, 2022 | 50.95 | 50.98 | 47.94 | 48.51 | 136,887 | -1.12(-2.26%) |
Sep 01, 2022 | 51.28 | 52.20 | 48.20 | 49.63 | 280,151 | -2.37(-4.56%) |
Aug 31, 2022 | 51.63 | 52.65 | 50.45 | 52.00 | 215,688 | +1.61(+3.20%) |
Aug 30, 2022 | 51.98 | 53.96 | 50.18 | 50.39 | 298,596 | -1.20(-2.33%) |
Aug 29, 2022 | 54.34 | 54.46 | 51.50 | 51.59 | 277,667 | -3.58(-6.49%) |
Aug 26, 2022 | 62.48 | 62.50 | 54.90 | 55.17 | 218,201 | -7.43(-11.87%) |
Aug 25, 2022 | 61.26 | 62.92 | 60.90 | 62.60 | 221,574 | +2.17(+3.59%) |
Aug 24, 2022 | 59.85 | 60.61 | 58.90 | 60.43 | 221,605 | +0.23(+0.38%) |
Aug 23, 2022 | 59.47 | 60.50 | 58.41 | 60.20 | 137,425 | +1.08(+1.83%) |
Aug 22, 2022 | 61.18 | 62.19 | 58.71 | 59.12 | 237,280 | -2.45(-3.98%) |
Aug 19, 2022 | 66.61 | 67.24 | 61.17 | 61.57 | 359,202 | -6.80(-9.95%) |
Aug 18, 2022 | 65.80 | 69.31 | 65.27 | 68.37 | 173,049 | +1.92(+2.89%) |
Aug 17, 2022 | 70.02 | 70.02 | 66.29 | 66.45 | 164,495 | -4.29(-6.06%) |
Aug 16, 2022 | 69.89 | 71.04 | 68.12 | 70.74 | 198,435 | +0.85(+1.22%) |
Aug 15, 2022 | 66.95 | 69.98 | 66.95 | 69.89 | 174,211 | +2.08(+3.07%) |
Aug 12, 2022 | 65.75 | 68.58 | 65.25 | 67.81 | 217,254 | +2.35(+3.59%) |
Aug 11, 2022 | 62.72 | 65.57 | 61.79 | 65.46 | 336,459 | +3.58(+5.79%) |
Aug 10, 2022 | 59.72 | 62.22 | 58.14 | 61.88 | 286,268 | +4.53(+7.90%) |
Aug 09, 2022 | 58.35 | 58.80 | 57.10 | 57.35 | 418,052 | -1.11(-1.90%) |
Aug 08, 2022 | 57.95 | 61.32 | 57.49 | 58.46 | 378,357 | +1.24(+2.17%) |
Aug 05, 2022 | 59.00 | 59.40 | 56.91 | 57.22 | 450,999 | -3.28(-5.42%) |
Aug 04, 2022 | 60.47 | 60.63 | 59.18 | 60.50 | 280,335 | -0.23(-0.38%) |
Aug 03, 2022 | 60.09 | 61.30 | 58.53 | 60.73 | 332,466 | +1.17(+1.96%) |
Aug 02, 2022 | 56.25 | 59.65 | 55.00 | 59.56 | 273,289 | +3.62(+6.47%) |
Aug 01, 2022 | 51.12 | 56.87 | 51.12 | 55.94 | 322,513 | -0.27(-0.48%) |
Jul 29, 2022 | 59.60 | 60.53 | 55.02 | 56.21 | 397,119 | -3.74(-6.24%) |
Jul 28, 2022 | 47.70 | 60.20 | 44.00 | 59.95 | 1,519,902 | +6.90(+13.01%) |
Jul 27, 2022 | 50.58 | 53.21 | 50.00 | 53.05 | 251,116 | +3.26(+6.55%) |
Jul 26, 2022 | 52.89 | 53.76 | 49.46 | 49.79 | 343,828 | -4.03(-7.49%) |
Jul 25, 2022 | 54.04 | 54.63 | 53.20 | 53.82 | 151,919 | -0.23(-0.43%) |
Jul 22, 2022 | 55.95 | 56.28 | 53.54 | 54.05 | 151,405 | -1.63(-2.93%) |
Jul 21, 2022 | 54.63 | 55.69 | 54.21 | 55.68 | 136,477 | +1.05(+1.92%) |
Jul 20, 2022 | 53.61 | 55.16 | 53.04 | 54.63 | 180,903 | +1.24(+2.32%) |
Jul 19, 2022 | 51.32 | 54.04 | 50.95 | 53.39 | 206,778 | +2.81(+5.56%) |
Jul 18, 2022 | 50.71 | 53.00 | 50.13 | 50.58 | 451,947 | +0.65(+1.30%) |
Jul 15, 2022 | 52.55 | 52.85 | 49.93 | 49.93 | 376,237 | -1.35(-2.63%) |
Jul 14, 2022 | 53.00 | 53.59 | 49.62 | 51.28 | 394,323 | -2.84(-5.25%) |
Jul 13, 2022 | 50.40 | 54.62 | 50.40 | 54.12 | 356,232 | +2.37(+4.58%) |
Jul 12, 2022 | 50.80 | 52.21 | 50.51 | 51.75 | 199,131 | +0.85(+1.67%) |
Jul 11, 2022 | 51.38 | 51.38 | 49.36 | 50.90 | 178,498 | -0.77(-1.49%) |
Jul 08, 2022 | 51.02 | 52.16 | 49.81 | 51.67 | 133,179 | +0.16(+0.31%) |
Jul 07, 2022 | 49.42 | 52.52 | 49.42 | 51.51 | 267,831 | +2.67(+5.47%) |
Jul 06, 2022 | 50.10 | 50.80 | 48.40 | 48.84 | 155,723 | -1.61(-3.19%) |
Jul 05, 2022 | 46.04 | 50.47 | 45.00 | 50.45 | 343,531 | +3.87(+8.31%) |