Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.95 | 32.42 | 29.20 | 30.89 | 692,185 | -0.65(-2.06%) |
Sep 29, 2022 | 32.78 | 32.83 | 30.95 | 31.54 | 485,749 | -1.66(-5.00%) |
Sep 28, 2022 | 32.96 | 33.96 | 32.91 | 33.20 | 489,254 | +0.21(+0.64%) |
Sep 27, 2022 | 33.87 | 34.44 | 32.61 | 32.99 | 396,567 | -0.45(-1.35%) |
Sep 26, 2022 | 33.71 | 35.29 | 32.87 | 33.44 | 315,895 | -0.57(-1.68%) |
Sep 23, 2022 | 34.06 | 35.40 | 33.70 | 34.01 | 495,441 | -1.11(-3.16%) |
Sep 22, 2022 | 36.09 | 36.41 | 35.04 | 35.12 | 254,852 | -1.27(-3.49%) |
Sep 21, 2022 | 37.05 | 38.21 | 36.34 | 36.39 | 268,079 | -0.38(-1.03%) |
Sep 20, 2022 | 36.57 | 37.47 | 35.84 | 36.77 | 354,196 | -0.32(-0.86%) |
Sep 19, 2022 | 35.94 | 37.21 | 35.36 | 37.09 | 399,790 | +0.76(+2.09%) |
Sep 16, 2022 | 34.66 | 36.69 | 34.11 | 36.33 | 998,336 | +1.12(+3.18%) |
Sep 15, 2022 | 33.43 | 36.93 | 33.43 | 35.21 | 1,317,031 | +1.49(+4.42%) |
Sep 14, 2022 | 35.09 | 35.35 | 32.81 | 33.72 | 811,760 | -1.45(-4.12%) |
Sep 13, 2022 | 39.14 | 39.14 | 34.91 | 35.17 | 888,072 | -5.43(-13.37%) |
Sep 12, 2022 | 41.36 | 42.79 | 40.46 | 40.60 | 382,912 | -0.35(-0.85%) |
Sep 09, 2022 | 41.42 | 42.79 | 40.37 | 40.95 | 517,339 | -0.95(-2.27%) |
Sep 08, 2022 | 42.36 | 43.10 | 41.62 | 41.90 | 354,286 | -1.34(-3.10%) |
Sep 07, 2022 | 41.18 | 43.97 | 41.18 | 43.24 | 308,215 | +1.77(+4.27%) |
Sep 06, 2022 | 42.48 | 43.38 | 41.35 | 41.47 | 466,492 | -0.71(-1.68%) |
Sep 02, 2022 | 42.61 | 42.90 | 41.01 | 42.18 | 329,589 | +0.42(+1.01%) |
Sep 01, 2022 | 41.25 | 42.14 | 40.41 | 41.76 | 334,001 | -0.42(-1.00%) |
Aug 31, 2022 | 43.41 | 43.41 | 41.29 | 42.18 | 334,057 | -1.11(-2.56%) |
Aug 30, 2022 | 42.81 | 43.54 | 41.94 | 43.29 | 305,708 | +0.78(+1.83%) |
Aug 29, 2022 | 43.77 | 44.09 | 42.29 | 42.51 | 284,040 | -1.82(-4.11%) |
Aug 26, 2022 | 45.50 | 46.17 | 43.77 | 44.33 | 289,748 | -1.19(-2.61%) |
Aug 25, 2022 | 43.59 | 46.83 | 43.59 | 45.52 | 335,529 | +1.84(+4.21%) |
Aug 24, 2022 | 44.34 | 44.57 | 43.30 | 43.68 | 452,805 | -0.95(-2.13%) |
Aug 23, 2022 | 44.40 | 45.84 | 44.30 | 44.63 | 427,539 | +0.32(+0.72%) |
Aug 22, 2022 | 46.23 | 46.38 | 44.11 | 44.31 | 497,070 | -3.00(-6.34%) |
Aug 19, 2022 | 48.81 | 49.45 | 46.85 | 47.31 | 516,710 | -2.85(-5.68%) |
Aug 18, 2022 | 48.10 | 51.23 | 47.31 | 50.16 | 574,803 | +1.23(+2.51%) |
Aug 17, 2022 | 50.92 | 51.48 | 46.08 | 48.93 | 1,477,065 | -6.02(-10.96%) |
Aug 16, 2022 | 49.66 | 57.00 | 49.66 | 54.95 | 934,525 | +5.02(+10.05%) |
Aug 15, 2022 | 49.15 | 50.49 | 48.55 | 49.93 | 374,572 | +0.68(+1.38%) |
Aug 12, 2022 | 49.05 | 49.48 | 47.73 | 49.25 | 263,452 | +0.41(+0.84%) |
Aug 11, 2022 | 48.57 | 50.78 | 48.05 | 48.84 | 294,463 | +1.16(+2.43%) |
Aug 10, 2022 | 48.42 | 49.27 | 47.30 | 47.68 | 281,940 | +1.06(+2.27%) |
Aug 09, 2022 | 48.90 | 48.90 | 45.93 | 46.62 | 277,141 | -3.12(-6.27%) |
Aug 08, 2022 | 47.79 | 51.74 | 47.79 | 49.74 | 483,594 | +2.89(+6.17%) |
Aug 05, 2022 | 46.82 | 48.74 | 46.38 | 46.85 | 333,089 | -0.97(-2.03%) |
Aug 04, 2022 | 47.50 | 48.30 | 46.03 | 47.82 | 363,275 | -0.27(-0.56%) |
Aug 03, 2022 | 46.11 | 48.18 | 45.13 | 48.09 | 308,097 | +2.19(+4.77%) |
Aug 02, 2022 | 45.20 | 46.60 | 44.07 | 45.90 | 292,102 | +0.00(+0.00%) |
Aug 01, 2022 | 43.20 | 46.55 | 41.66 | 45.90 | 365,411 | +2.56(+5.91%) |
Jul 29, 2022 | 42.88 | 43.40 | 41.64 | 43.34 | 289,532 | +0.97(+2.29%) |
Jul 28, 2022 | 41.19 | 42.44 | 39.58 | 42.37 | 232,271 | +1.25(+3.04%) |
Jul 27, 2022 | 40.84 | 41.52 | 38.75 | 41.12 | 242,510 | +1.25(+3.14%) |
Jul 26, 2022 | 41.88 | 41.95 | 39.74 | 39.87 | 340,901 | -4.17(-9.47%) |
Jul 25, 2022 | 45.07 | 45.44 | 43.29 | 44.04 | 175,633 | -0.50(-1.12%) |
Jul 22, 2022 | 44.69 | 46.42 | 43.08 | 44.54 | 232,873 | +0.11(+0.25%) |
Jul 21, 2022 | 45.02 | 45.10 | 43.27 | 44.43 | 429,708 | -0.73(-1.62%) |
Jul 20, 2022 | 44.19 | 45.26 | 42.83 | 45.16 | 287,205 | +0.63(+1.41%) |
Jul 19, 2022 | 42.67 | 45.39 | 42.67 | 44.53 | 367,549 | +2.53(+6.02%) |
Jul 18, 2022 | 41.05 | 43.30 | 41.05 | 42.00 | 239,432 | +1.25(+3.07%) |
Jul 15, 2022 | 41.69 | 41.99 | 40.00 | 40.75 | 227,000 | +0.51(+1.27%) |
Jul 14, 2022 | 39.84 | 40.32 | 38.92 | 40.24 | 204,338 | -0.37(-0.91%) |
Jul 13, 2022 | 40.54 | 41.20 | 39.99 | 40.61 | 137,148 | -0.38(-0.93%) |
Jul 12, 2022 | 40.80 | 41.77 | 40.36 | 40.99 | 202,893 | -0.13(-0.32%) |
Jul 11, 2022 | 42.28 | 42.28 | 40.64 | 41.12 | 207,240 | -1.00(-2.37%) |
Jul 08, 2022 | 41.79 | 42.61 | 40.82 | 42.12 | 265,186 | +0.35(+0.84%) |
Jul 07, 2022 | 39.94 | 42.09 | 38.94 | 41.77 | 315,904 | +2.28(+5.77%) |
Jul 06, 2022 | 40.20 | 41.07 | 38.58 | 39.49 | 232,623 | -1.08(-2.66%) |
Jul 05, 2022 | 37.56 | 40.67 | 37.10 | 40.57 | 407,355 | +2.22(+5.79%) |