Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.89 | 65.89 | 62.41 | 63.98 | 936,393 | -1.81(-2.75%) |
Sep 29, 2022 | 62.61 | 67.05 | 62.61 | 65.79 | 1,119,469 | +4.85(+7.95%) |
Sep 28, 2022 | 62.85 | 64.80 | 60.00 | 60.94 | 1,328,518 | -3.39(-5.28%) |
Sep 27, 2022 | 60.22 | 64.87 | 58.93 | 64.34 | 1,308,011 | +2.47(+3.98%) |
Sep 26, 2022 | 58.37 | 63.87 | 58.37 | 61.87 | 1,523,973 | +4.49(+7.83%) |
Sep 23, 2022 | 57.12 | 59.35 | 56.16 | 57.38 | 1,263,421 | +1.92(+3.45%) |
Sep 22, 2022 | 54.50 | 55.96 | 54.24 | 55.46 | 890,431 | +1.61(+2.99%) |
Sep 21, 2022 | 51.12 | 53.91 | 49.29 | 53.85 | 860,486 | +2.48(+4.82%) |
Sep 20, 2022 | 48.83 | 52.15 | 48.83 | 51.38 | 1,145,454 | +3.58(+7.50%) |
Sep 19, 2022 | 48.37 | 49.96 | 47.71 | 47.79 | 524,095 | +0.26(+0.54%) |
Sep 16, 2022 | 49.07 | 49.08 | 47.30 | 47.54 | 739,165 | +0.12(+0.26%) |
Sep 15, 2022 | 45.14 | 47.54 | 44.46 | 47.41 | 587,361 | +2.93(+6.58%) |
Sep 14, 2022 | 43.04 | 45.40 | 43.04 | 44.49 | 467,769 | +1.61(+3.75%) |
Sep 13, 2022 | 41.20 | 43.36 | 40.39 | 42.88 | 922,959 | +4.30(+11.16%) |
Sep 12, 2022 | 38.95 | 39.35 | 38.31 | 38.57 | 255,140 | -1.02(-2.59%) |
Sep 09, 2022 | 40.19 | 40.96 | 39.05 | 39.60 | 443,032 | -1.07(-2.63%) |
Sep 08, 2022 | 41.40 | 42.05 | 40.32 | 40.67 | 490,982 | -0.26(-0.63%) |
Sep 07, 2022 | 43.43 | 43.56 | 40.79 | 40.93 | 311,719 | -2.60(-5.97%) |
Sep 06, 2022 | 44.92 | 44.99 | 42.80 | 43.52 | 404,463 | -1.32(-2.94%) |
Sep 02, 2022 | 41.52 | 45.16 | 41.32 | 44.84 | 543,841 | +2.07(+4.83%) |
Sep 01, 2022 | 44.15 | 45.02 | 42.62 | 42.78 | 680,195 | -0.42(-0.97%) |
Aug 31, 2022 | 42.67 | 43.43 | 41.25 | 43.19 | 466,563 | +0.46(+1.09%) |
Aug 30, 2022 | 40.76 | 43.05 | 40.47 | 42.73 | 465,916 | +1.77(+4.33%) |
Aug 29, 2022 | 40.77 | 41.24 | 39.71 | 40.95 | 513,058 | +1.12(+2.82%) |
Aug 26, 2022 | 37.00 | 39.93 | 36.98 | 39.83 | 396,319 | +2.77(+7.49%) |
Aug 25, 2022 | 38.39 | 38.77 | 37.03 | 37.06 | 191,510 | -1.80(-4.64%) |
Aug 24, 2022 | 40.02 | 40.02 | 38.12 | 38.86 | 368,888 | -0.81(-2.03%) |
Aug 23, 2022 | 38.21 | 40.15 | 38.13 | 39.67 | 536,817 | +1.64(+4.31%) |
Aug 22, 2022 | 36.98 | 38.11 | 36.56 | 38.02 | 419,990 | +2.25(+6.28%) |
Aug 19, 2022 | 35.38 | 36.13 | 34.85 | 35.78 | 483,551 | +1.04(+3.00%) |
Aug 18, 2022 | 33.82 | 35.27 | 33.65 | 34.73 | 257,450 | +0.75(+2.20%) |
Aug 17, 2022 | 34.45 | 34.72 | 33.41 | 33.99 | 265,480 | +0.25(+0.73%) |
Aug 16, 2022 | 33.45 | 34.03 | 33.21 | 33.74 | 203,134 | +0.43(+1.28%) |
Aug 15, 2022 | 33.89 | 34.07 | 33.07 | 33.31 | 174,176 | -0.52(-1.54%) |
Aug 12, 2022 | 35.39 | 35.39 | 33.74 | 33.83 | 134,219 | -1.76(-4.95%) |
Aug 11, 2022 | 34.36 | 35.84 | 34.36 | 35.60 | 227,227 | +0.53(+1.51%) |
Aug 10, 2022 | 35.13 | 35.97 | 34.86 | 35.07 | 376,427 | -1.57(-4.30%) |
Aug 09, 2022 | 37.46 | 37.71 | 36.60 | 36.64 | 333,522 | -0.77(-2.05%) |
Aug 08, 2022 | 37.77 | 38.04 | 36.23 | 37.41 | 437,866 | -0.78(-2.04%) |
Aug 05, 2022 | 39.79 | 39.87 | 38.17 | 38.19 | 222,706 | -0.43(-1.11%) |
Aug 04, 2022 | 38.66 | 39.33 | 38.17 | 38.61 | 267,907 | -0.06(-0.15%) |
Aug 03, 2022 | 38.78 | 38.78 | 37.59 | 38.67 | 232,905 | -0.47(-1.21%) |
Aug 02, 2022 | 38.24 | 39.28 | 37.41 | 39.14 | 289,437 | +1.37(+3.64%) |
Aug 01, 2022 | 37.38 | 38.12 | 36.93 | 37.77 | 250,558 | +1.17(+3.19%) |
Jul 29, 2022 | 36.99 | 37.55 | 36.21 | 36.60 | 272,098 | -0.53(-1.43%) |
Jul 28, 2022 | 41.11 | 41.11 | 36.97 | 37.13 | 734,336 | -4.69(-11.22%) |
Jul 27, 2022 | 42.29 | 43.21 | 41.45 | 41.83 | 514,802 | -0.63(-1.47%) |
Jul 26, 2022 | 43.02 | 43.02 | 41.59 | 42.45 | 415,026 | -0.20(-0.47%) |
Jul 25, 2022 | 42.78 | 43.33 | 41.89 | 42.65 | 168,341 | -0.03(-0.07%) |
Jul 22, 2022 | 43.24 | 43.67 | 41.97 | 42.68 | 422,069 | -1.07(-2.45%) |
Jul 21, 2022 | 45.28 | 46.00 | 43.75 | 43.75 | 347,737 | -1.30(-2.88%) |
Jul 20, 2022 | 44.44 | 45.52 | 43.18 | 45.05 | 539,732 | +0.59(+1.32%) |
Jul 19, 2022 | 47.18 | 47.41 | 44.28 | 44.46 | 570,948 | -4.09(-8.42%) |
Jul 18, 2022 | 46.02 | 48.96 | 46.00 | 48.55 | 501,735 | +1.56(+3.31%) |
Jul 15, 2022 | 48.33 | 48.47 | 46.16 | 47.00 | 365,536 | -2.46(-4.97%) |
Jul 14, 2022 | 50.71 | 50.75 | 48.83 | 49.45 | 359,305 | +1.31(+2.72%) |
Jul 13, 2022 | 48.98 | 49.82 | 46.85 | 48.14 | 493,049 | +0.97(+2.05%) |
Jul 12, 2022 | 47.11 | 48.25 | 45.78 | 47.18 | 357,847 | +0.76(+1.63%) |
Jul 11, 2022 | 46.99 | 47.75 | 45.99 | 46.42 | 359,552 | +0.04(+0.08%) |
Jul 08, 2022 | 46.30 | 47.05 | 45.52 | 46.38 | 322,040 | +0.72(+1.58%) |
Jul 07, 2022 | 45.29 | 46.19 | 44.32 | 45.66 | 357,040 | -0.19(-0.41%) |
Jul 06, 2022 | 45.94 | 46.21 | 43.95 | 45.85 | 520,336 | -0.01(-0.02%) |
Jul 05, 2022 | 46.47 | 49.03 | 45.80 | 45.86 | 504,330 | +0.65(+1.45%) |