Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.00 | 31.78 | 29.52 | 30.87 | 3,230,758 | +0.08(+0.27%) |
Sep 29, 2022 | 30.52 | 30.84 | 28.77 | 30.79 | 4,101,572 | -0.44(-1.40%) |
Sep 28, 2022 | 28.34 | 31.53 | 27.79 | 31.23 | 6,475,105 | +3.65(+13.23%) |
Sep 27, 2022 | 27.25 | 28.57 | 26.74 | 27.58 | 3,919,997 | +1.28(+4.88%) |
Sep 26, 2022 | 27.67 | 28.59 | 26.16 | 26.29 | 3,471,666 | -1.66(-5.95%) |
Sep 23, 2022 | 30.40 | 30.45 | 27.35 | 27.96 | 6,194,408 | -5.49(-16.41%) |
Sep 22, 2022 | 35.74 | 36.40 | 33.39 | 33.45 | 2,318,696 | -1.23(-3.56%) |
Sep 21, 2022 | 37.56 | 37.97 | 34.64 | 34.68 | 2,986,077 | -1.45(-4.01%) |
Sep 20, 2022 | 36.77 | 36.83 | 35.00 | 36.13 | 2,387,432 | -1.17(-3.13%) |
Sep 19, 2022 | 34.92 | 37.49 | 34.71 | 37.30 | 1,619,663 | +0.07(+0.18%) |
Sep 16, 2022 | 39.01 | 39.09 | 35.48 | 37.23 | 3,214,860 | -2.13(-5.40%) |
Sep 15, 2022 | 40.72 | 41.03 | 38.97 | 39.35 | 2,673,547 | -3.01(-7.10%) |
Sep 14, 2022 | 40.79 | 43.46 | 40.79 | 42.36 | 2,891,877 | +2.77(+6.99%) |
Sep 13, 2022 | 40.61 | 42.11 | 39.31 | 39.59 | 2,582,797 | -2.38(-5.66%) |
Sep 12, 2022 | 42.12 | 42.93 | 40.92 | 41.97 | 2,133,288 | +1.07(+2.62%) |
Sep 09, 2022 | 40.50 | 41.39 | 39.80 | 40.90 | 2,009,409 | +2.16(+5.58%) |
Sep 08, 2022 | 38.25 | 39.16 | 37.73 | 38.74 | 1,763,529 | +0.93(+2.47%) |
Sep 07, 2022 | 37.48 | 38.64 | 36.45 | 37.80 | 2,503,340 | -1.48(-3.76%) |
Sep 06, 2022 | 41.22 | 41.47 | 38.84 | 39.28 | 2,553,176 | -1.14(-2.81%) |
Sep 02, 2022 | 41.10 | 41.41 | 39.49 | 40.42 | 3,294,467 | +1.76(+4.55%) |
Sep 01, 2022 | 40.44 | 40.82 | 38.08 | 38.66 | 3,953,905 | -3.19(-7.62%) |
Aug 31, 2022 | 39.23 | 43.02 | 38.63 | 41.84 | 3,995,364 | +0.86(+2.11%) |
Aug 30, 2022 | 43.93 | 43.99 | 40.07 | 40.98 | 4,814,166 | -4.61(-10.12%) |
Aug 29, 2022 | 44.03 | 47.31 | 43.51 | 45.59 | 3,341,640 | +1.01(+2.26%) |
Aug 26, 2022 | 45.38 | 46.55 | 43.94 | 44.59 | 2,365,837 | -0.78(-1.71%) |
Aug 25, 2022 | 45.57 | 45.90 | 44.11 | 45.36 | 2,494,247 | +0.55(+1.23%) |
Aug 24, 2022 | 43.76 | 45.05 | 43.12 | 44.81 | 3,197,687 | +1.62(+3.75%) |
Aug 23, 2022 | 42.89 | 45.63 | 42.81 | 43.19 | 3,805,471 | +1.82(+4.40%) |
Aug 22, 2022 | 40.28 | 41.86 | 38.47 | 41.37 | 4,405,472 | +0.46(+1.11%) |
Aug 19, 2022 | 41.38 | 41.93 | 40.38 | 40.92 | 3,370,169 | -1.16(-2.75%) |
Aug 18, 2022 | 39.73 | 42.27 | 39.73 | 42.08 | 3,303,889 | +3.24(+8.33%) |
Aug 17, 2022 | 37.48 | 39.40 | 37.04 | 38.84 | 2,613,926 | +1.16(+3.09%) |
Aug 16, 2022 | 38.60 | 39.52 | 36.66 | 37.67 | 3,004,226 | -0.00(-0.01%) |
Aug 15, 2022 | 36.55 | 38.16 | 35.04 | 37.68 | 4,600,374 | -1.93(-4.87%) |
Aug 12, 2022 | 38.59 | 39.73 | 37.89 | 39.61 | 2,636,063 | +0.70(+1.80%) |
Aug 11, 2022 | 37.60 | 39.77 | 37.41 | 38.91 | 4,038,450 | +3.03(+8.44%) |
Aug 10, 2022 | 34.90 | 36.17 | 33.33 | 35.88 | 3,681,687 | +1.09(+3.15%) |
Aug 09, 2022 | 34.67 | 36.02 | 34.17 | 34.78 | 2,199,493 | +0.76(+2.24%) |
Aug 08, 2022 | 33.81 | 34.83 | 33.41 | 34.02 | 2,014,822 | +0.30(+0.89%) |
Aug 05, 2022 | 30.79 | 34.64 | 30.65 | 33.72 | 5,251,781 | +1.97(+6.20%) |
Aug 04, 2022 | 34.35 | 34.85 | 31.55 | 31.75 | 4,952,006 | -3.25(-9.29%) |
Aug 03, 2022 | 37.63 | 37.78 | 33.77 | 35.00 | 4,158,170 | -1.91(-5.16%) |
Aug 02, 2022 | 36.18 | 37.79 | 35.52 | 36.91 | 3,085,033 | +0.38(+1.03%) |
Aug 01, 2022 | 36.42 | 37.08 | 34.83 | 36.53 | 4,355,715 | -1.62(-4.25%) |
Jul 29, 2022 | 37.34 | 38.80 | 36.93 | 38.15 | 4,881,971 | +2.33(+6.50%) |
Jul 28, 2022 | 36.27 | 37.25 | 33.93 | 35.82 | 4,224,538 | +0.45(+1.27%) |
Jul 27, 2022 | 33.39 | 35.83 | 32.81 | 35.38 | 4,752,153 | +2.43(+7.38%) |
Jul 26, 2022 | 34.56 | 34.89 | 32.01 | 32.95 | 5,274,434 | -0.50(-1.49%) |
Jul 25, 2022 | 30.96 | 33.44 | 30.26 | 33.44 | 5,164,452 | +3.36(+11.18%) |
Jul 22, 2022 | 31.80 | 32.46 | 29.76 | 30.08 | 3,261,054 | -1.42(-4.50%) |
Jul 21, 2022 | 31.26 | 31.71 | 29.33 | 31.50 | 5,251,615 | -1.89(-5.67%) |
Jul 20, 2022 | 30.81 | 33.54 | 30.53 | 33.39 | 7,090,942 | +1.91(+6.07%) |
Jul 19, 2022 | 29.06 | 31.73 | 28.94 | 31.48 | 6,998,725 | +2.21(+7.55%) |
Jul 18, 2022 | 29.04 | 30.37 | 28.86 | 29.27 | 8,408,709 | +1.61(+5.81%) |
Jul 15, 2022 | 27.63 | 27.73 | 26.29 | 27.66 | 7,675,761 | +1.28(+4.86%) |
Jul 14, 2022 | 25.33 | 26.38 | 24.21 | 26.38 | 8,982,401 | -0.90(-3.32%) |
Jul 13, 2022 | 25.97 | 28.36 | 25.93 | 27.29 | 7,831,991 | +0.42(+1.58%) |
Jul 12, 2022 | 26.42 | 27.38 | 25.60 | 26.86 | 6,372,091 | -1.36(-4.81%) |
Jul 11, 2022 | 28.22 | 29.09 | 27.14 | 28.22 | 5,796,445 | -0.73(-2.54%) |
Jul 08, 2022 | 29.82 | 30.20 | 27.91 | 28.95 | 6,876,762 | -0.11(-0.38%) |
Jul 07, 2022 | 27.67 | 29.61 | 27.67 | 29.06 | 8,664,253 | +2.94(+11.24%) |
Jul 06, 2022 | 26.39 | 27.72 | 24.04 | 26.13 | 9,934,388 | -0.93(-3.44%) |
Jul 05, 2022 | 28.70 | 28.91 | 25.53 | 27.06 | 8,072,791 | -3.34(-11.00%) |