Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.11 | 35.02 | 32.87 | 32.98 | 9,210,906 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.71 | 13,436,111 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.81 | 33.02 | 34.52 | 10,108,761 | +0.52(+1.53%) |
Sep 27, 2022 | 34.33 | 35.12 | 33.70 | 34.00 | 8,517,303 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.29 | 33.65 | 33.77 | 7,428,868 | -1.02(-2.93%) |
Sep 23, 2022 | 35.17 | 35.59 | 34.40 | 34.79 | 8,332,358 | -1.97(-5.36%) |
Sep 22, 2022 | 39.13 | 39.57 | 36.72 | 36.76 | 10,070,914 | -1.85(-4.80%) |
Sep 21, 2022 | 42.62 | 42.98 | 38.57 | 38.61 | 11,957,958 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.91 | 41.84 | 42.65 | 5,126,151 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.26 | 43.73 | 6,700,725 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.60 | 11,756,520 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.14 | 42.27 | 8,741,316 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.47 | 43.14 | 43.90 | 13,647,662 | -5.37(-10.90%) |
Sep 13, 2022 | 49.32 | 51.38 | 48.82 | 49.27 | 4,421,030 | -2.01(-3.92%) |
Sep 12, 2022 | 52.32 | 52.70 | 50.52 | 51.28 | 5,392,025 | -0.27(-0.53%) |
Sep 09, 2022 | 49.38 | 52.00 | 49.25 | 51.56 | 7,419,620 | +3.68(+7.70%) |
Sep 08, 2022 | 47.01 | 47.95 | 46.20 | 47.87 | 5,373,044 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,924 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.49 | 46.94 | 6,937,118 | -1.31(-2.72%) |
Sep 02, 2022 | 48.28 | 49.33 | 47.94 | 48.25 | 4,044,958 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.43 | 45.17 | 47.11 | 6,093,949 | -1.37(-2.83%) |
Aug 31, 2022 | 49.31 | 49.59 | 47.90 | 48.48 | 5,765,306 | -1.28(-2.58%) |
Aug 30, 2022 | 53.78 | 53.78 | 49.02 | 49.76 | 7,917,105 | -4.61(-8.49%) |
Aug 29, 2022 | 54.05 | 55.73 | 53.56 | 54.38 | 5,629,624 | -0.33(-0.61%) |
Aug 26, 2022 | 56.50 | 57.06 | 54.08 | 54.71 | 5,620,523 | -1.06(-1.90%) |
Aug 25, 2022 | 54.07 | 55.85 | 53.30 | 55.77 | 5,070,889 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.72 | 53.33 | 5,038,324 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,712 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.92 | 48.07 | 49.25 | 4,429,596 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.71 | 49.66 | 49.98 | 4,559,354 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.10 | 51.30 | 52.75 | 4,104,301 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.38 | 50.25 | 50.93 | 4,103,343 | -1.12(-2.15%) |
Aug 16, 2022 | 51.73 | 52.80 | 51.53 | 52.05 | 5,025,649 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.12 | 48.92 | 50.65 | 4,312,201 | -1.04(-2.01%) |
Aug 12, 2022 | 51.34 | 52.35 | 50.72 | 51.69 | 4,350,670 | -0.50(-0.96%) |
Aug 11, 2022 | 53.17 | 54.51 | 52.05 | 52.19 | 5,025,509 | +0.31(+0.60%) |
Aug 10, 2022 | 50.28 | 52.37 | 49.77 | 51.88 | 5,794,268 | +2.52(+5.10%) |
Aug 09, 2022 | 48.45 | 49.71 | 48.26 | 49.36 | 4,820,941 | +1.69(+3.56%) |
Aug 08, 2022 | 48.65 | 49.38 | 47.49 | 47.67 | 4,312,714 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.21 | 46.40 | 48.42 | 5,190,021 | +1.63(+3.49%) |
Aug 04, 2022 | 47.46 | 48.54 | 46.15 | 46.79 | 4,596,602 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.46 | 47.41 | 4,477,524 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.46 | 46.21 | 47.27 | 4,791,335 | +0.06(+0.12%) |
Aug 01, 2022 | 48.77 | 49.10 | 46.99 | 47.21 | 6,060,667 | -2.55(-5.13%) |
Jul 29, 2022 | 48.71 | 49.88 | 48.00 | 49.76 | 5,749,698 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.59 | 47.99 | 5,196,242 | +1.30(+2.79%) |
Jul 27, 2022 | 46.54 | 46.90 | 44.87 | 46.69 | 4,965,480 | +0.74(+1.62%) |
Jul 26, 2022 | 46.08 | 47.15 | 45.14 | 45.95 | 5,457,441 | +0.19(+0.41%) |
Jul 25, 2022 | 45.76 | 46.67 | 45.17 | 45.76 | 6,996,734 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.39 | 44.46 | 44.78 | 10,351,048 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,502,872 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.63 | 44.06 | 6,971,395 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.92 | 41.90 | 43.90 | 6,052,722 | +1.45(+3.41%) |
Jul 18, 2022 | 43.48 | 44.25 | 42.13 | 42.46 | 5,836,259 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.10 | 39.42 | 42.10 | 5,309,601 | +2.20(+5.51%) |
Jul 14, 2022 | 39.93 | 40.24 | 38.69 | 39.90 | 5,530,801 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.56 | 40.46 | 42.23 | 3,754,175 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.31 | 4,407,774 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.39 | 41.64 | 41.78 | 4,958,733 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.77 | 43.41 | 43.83 | 5,433,093 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.69 | 44.18 | 44.64 | 7,679,096 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.16 | 39.75 | 41.68 | 8,836,873 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.45 | 41.16 | 7,612,610 | -2.63(-6.01%) |