Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.59 | 38.58 | 36.25 | 37.19 | 4,451,993 | +0.51(+1.39%) |
Sep 29, 2022 | 38.93 | 39.07 | 36.38 | 36.68 | 5,036,790 | -3.18(-7.98%) |
Sep 28, 2022 | 38.27 | 40.00 | 37.91 | 39.86 | 3,836,941 | +1.54(+4.02%) |
Sep 27, 2022 | 39.80 | 40.23 | 38.06 | 38.32 | 3,349,137 | -0.49(-1.26%) |
Sep 26, 2022 | 38.95 | 40.76 | 38.78 | 38.81 | 3,203,467 | -0.29(-0.74%) |
Sep 23, 2022 | 38.20 | 39.25 | 37.49 | 39.10 | 3,960,377 | +0.58(+1.51%) |
Sep 22, 2022 | 40.66 | 41.14 | 38.24 | 38.52 | 4,478,837 | -2.57(-6.25%) |
Sep 21, 2022 | 41.47 | 43.33 | 40.84 | 41.09 | 4,010,981 | -0.26(-0.63%) |
Sep 20, 2022 | 43.05 | 43.20 | 41.19 | 41.35 | 3,347,793 | -2.27(-5.20%) |
Sep 19, 2022 | 41.50 | 43.76 | 41.50 | 43.62 | 2,724,888 | +1.46(+3.46%) |
Sep 16, 2022 | 43.30 | 43.64 | 41.54 | 42.16 | 8,300,828 | -2.64(-5.89%) |
Sep 15, 2022 | 43.76 | 45.85 | 43.47 | 44.80 | 3,185,893 | +0.44(+0.99%) |
Sep 14, 2022 | 42.98 | 44.44 | 42.05 | 44.36 | 3,025,553 | +1.24(+2.88%) |
Sep 13, 2022 | 42.90 | 43.84 | 42.37 | 43.12 | 11,157,265 | -2.54(-5.56%) |
Sep 12, 2022 | 45.15 | 46.46 | 44.93 | 45.66 | 2,800,943 | +0.35(+0.77%) |
Sep 09, 2022 | 42.35 | 45.47 | 42.29 | 45.31 | 4,277,147 | +3.48(+8.32%) |
Sep 08, 2022 | 40.03 | 41.92 | 39.33 | 41.83 | 7,353,057 | +1.22(+3.00%) |
Sep 07, 2022 | 39.56 | 40.86 | 38.72 | 40.61 | 3,228,750 | +1.36(+3.46%) |
Sep 06, 2022 | 39.84 | 39.86 | 38.19 | 39.25 | 3,125,231 | -0.29(-0.73%) |
Sep 02, 2022 | 39.54 | 0 | -1.61(-3.91%) | |||
Sep 01, 2022 | 40.78 | 41.23 | 39.27 | 41.15 | 4,345,281 | -0.43(-1.03%) |
Aug 31, 2022 | 41.94 | 43.73 | 41.14 | 41.58 | 4,926,336 | +0.49(+1.19%) |
Aug 30, 2022 | 42.29 | 42.87 | 40.02 | 41.09 | 3,503,400 | -0.46(-1.11%) |
Aug 29, 2022 | 41.33 | 43.18 | 41.33 | 41.55 | 2,473,996 | -0.68(-1.61%) |
Aug 26, 2022 | 44.37 | 44.69 | 41.50 | 42.23 | 3,880,355 | -2.15(-4.84%) |
Aug 25, 2022 | 43.67 | 44.88 | 43.10 | 44.38 | 2,614,534 | +1.20(+2.78%) |
Aug 24, 2022 | 42.62 | 44.44 | 42.23 | 43.18 | 3,000,181 | +1.12(+2.66%) |
Aug 23, 2022 | 43.02 | 43.79 | 42.01 | 42.06 | 2,686,677 | -1.19(-2.75%) |
Aug 22, 2022 | 43.43 | 44.22 | 42.47 | 43.25 | 2,305,188 | -1.18(-2.66%) |
Aug 19, 2022 | 46.91 | 47.26 | 44.30 | 44.43 | 3,611,451 | -3.30(-6.91%) |
Aug 18, 2022 | 48.15 | 48.30 | 46.50 | 47.73 | 2,872,109 | -0.40(-0.83%) |
Aug 17, 2022 | 50.05 | 50.40 | 47.89 | 48.13 | 3,698,873 | -2.71(-5.33%) |
Aug 16, 2022 | 51.51 | 51.85 | 48.43 | 50.84 | 3,521,633 | -0.60(-1.17%) |
Aug 15, 2022 | 51.59 | 53.05 | 50.19 | 51.44 | 2,977,679 | -0.56(-1.08%) |
Aug 12, 2022 | 52.88 | 53.11 | 50.68 | 52.00 | 2,766,378 | +0.34(+0.66%) |
Aug 11, 2022 | 54.68 | 57.85 | 50.64 | 51.66 | 4,760,422 | -0.24(-0.46%) |
Aug 10, 2022 | 50.57 | 52.18 | 48.61 | 51.90 | 3,512,200 | +4.61(+9.75%) |
Aug 09, 2022 | 49.81 | 49.98 | 46.83 | 47.29 | 3,306,090 | -3.82(-7.47%) |
Aug 08, 2022 | 53.28 | 54.53 | 50.54 | 51.11 | 3,746,997 | -1.63(-3.09%) |
Aug 05, 2022 | 51.11 | 54.99 | 50.68 | 52.74 | 3,691,112 | -0.01(-0.02%) |
Aug 04, 2022 | 53.91 | 54.75 | 51.68 | 52.75 | 3,579,128 | -1.10(-2.04%) |
Aug 03, 2022 | 49.18 | 54.10 | 49.17 | 53.85 | 3,906,024 | +5.25(+10.80%) |
Aug 02, 2022 | 45.81 | 50.07 | 45.74 | 48.60 | 4,049,668 | +3.99(+8.94%) |
Jul 29, 2022 | 44.61 | 0 | -1.44(-3.13%) | |||
Jul 28, 2022 | 44.47 | 46.39 | 43.23 | 46.05 | 6,822,332 | +0.88(+1.95%) |
Jul 27, 2022 | 40.54 | 45.60 | 40.30 | 45.17 | 4,949,109 | +4.48(+11.01%) |
Jul 26, 2022 | 41.03 | 41.08 | 39.30 | 40.69 | 4,541,822 | -6.42(-13.63%) |
Jul 25, 2022 | 47.95 | 48.08 | 45.96 | 47.11 | 2,464,975 | -1.13(-2.34%) |
Jul 22, 2022 | 50.68 | 51.09 | 47.33 | 48.24 | 2,926,586 | -3.79(-7.28%) |
Jul 21, 2022 | 49.17 | 52.41 | 48.90 | 52.03 | 3,936,246 | +2.37(+4.77%) |
Jul 20, 2022 | 44.08 | 50.01 | 43.96 | 49.66 | 3,610,416 | +5.43(+12.28%) |
Jul 19, 2022 | 44.25 | 44.30 | 41.45 | 44.23 | 2,596,670 | +1.99(+4.71%) |
Jul 18, 2022 | 41.33 | 44.25 | 41.24 | 42.24 | 3,166,001 | +1.54(+3.78%) |
Jul 15, 2022 | 40.92 | 41.53 | 39.17 | 40.70 | 2,662,845 | +0.53(+1.32%) |
Jul 14, 2022 | 41.91 | 42.54 | 39.92 | 40.17 | 3,408,696 | -1.54(-3.69%) |
Jul 13, 2022 | 40.70 | 42.99 | 39.47 | 41.71 | 2,485,939 | -0.44(-1.04%) |
Jul 12, 2022 | 42.29 | 43.55 | 41.30 | 42.15 | 2,440,599 | +0.15(+0.36%) |
Jul 11, 2022 | 45.23 | 45.65 | 41.64 | 42.00 | 2,935,066 | -4.08(-8.85%) |
Jul 08, 2022 | 44.48 | 47.56 | 44.25 | 46.08 | 1,804,061 | +0.25(+0.55%) |
Jul 07, 2022 | 42.81 | 46.04 | 42.04 | 45.83 | 2,630,974 | +2.77(+6.43%) |
Jul 06, 2022 | 44.55 | 45.95 | 42.80 | 43.06 | 2,408,731 | -1.30(-2.93%) |
Jul 05, 2022 | 40.14 | 44.66 | 38.70 | 44.36 | 3,416,378 | +4.01(+9.94%) |