Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.00 | 39.63 | 37.80 | 39.61 | 105,587,008 | +1.19(+3.09%) |
Sep 29, 2022 | 39.06 | 39.16 | 37.08 | 38.42 | 8,278,126 | -1.24(-3.14%) |
Sep 28, 2022 | 38.41 | 39.81 | 37.64 | 39.66 | 9,285,817 | +1.48(+3.87%) |
Sep 27, 2022 | 38.88 | 39.73 | 37.93 | 38.19 | 9,130,501 | -0.09(-0.23%) |
Sep 26, 2022 | 39.67 | 40.22 | 38.05 | 38.27 | 9,134,347 | -1.83(-4.56%) |
Sep 23, 2022 | 41.37 | 41.48 | 38.60 | 40.10 | 10,878,883 | -3.28(-7.55%) |
Sep 22, 2022 | 44.55 | 46.00 | 43.12 | 43.38 | 7,037,817 | -0.74(-1.67%) |
Sep 21, 2022 | 46.41 | 46.72 | 44.10 | 44.12 | 4,309,814 | -1.14(-2.51%) |
Sep 20, 2022 | 45.84 | 46.34 | 45.13 | 45.25 | 6,230,095 | -0.76(-1.65%) |
Sep 19, 2022 | 43.71 | 46.34 | 43.35 | 46.01 | 6,827,075 | +1.24(+2.78%) |
Sep 16, 2022 | 46.34 | 46.34 | 43.38 | 44.77 | 22,901,512 | -1.97(-4.22%) |
Sep 15, 2022 | 47.59 | 48.56 | 46.70 | 46.74 | 9,136,436 | -2.44(-4.96%) |
Sep 14, 2022 | 48.41 | 50.51 | 48.03 | 49.18 | 10,625,514 | +2.61(+5.61%) |
Sep 13, 2022 | 48.08 | 49.15 | 46.41 | 46.56 | 6,457,762 | -2.32(-4.75%) |
Sep 12, 2022 | 47.34 | 48.92 | 46.76 | 48.89 | 6,289,316 | +1.90(+4.03%) |
Sep 09, 2022 | 46.44 | 47.67 | 45.74 | 46.99 | 5,810,788 | +1.21(+2.65%) |
Sep 08, 2022 | 45.13 | 46.39 | 44.18 | 45.78 | 5,804,477 | +1.07(+2.39%) |
Sep 07, 2022 | 43.26 | 45.48 | 43.09 | 44.71 | 8,891,353 | +0.55(+1.25%) |
Sep 06, 2022 | 45.14 | 45.68 | 44.02 | 44.15 | 10,482,509 | -1.80(-3.91%) |
Sep 02, 2022 | 45.63 | 46.20 | 44.53 | 45.95 | 5,447,669 | +0.94(+2.09%) |
Sep 01, 2022 | 45.83 | 46.76 | 44.88 | 45.01 | 5,456,695 | -1.45(-3.12%) |
Aug 31, 2022 | 44.27 | 47.25 | 44.12 | 46.46 | 6,706,459 | +0.90(+1.98%) |
Aug 30, 2022 | 47.50 | 47.58 | 44.52 | 45.55 | 8,131,662 | -3.05(-6.28%) |
Aug 29, 2022 | 47.58 | 49.96 | 47.50 | 48.61 | 6,185,699 | +0.33(+0.68%) |
Aug 26, 2022 | 48.29 | 49.53 | 47.95 | 48.28 | 5,956,628 | +0.18(+0.38%) |
Aug 25, 2022 | 48.52 | 48.52 | 46.75 | 48.09 | 6,743,339 | -0.20(-0.42%) |
Aug 24, 2022 | 46.68 | 48.81 | 46.24 | 48.29 | 7,111,274 | +1.80(+3.87%) |
Aug 23, 2022 | 48.63 | 50.28 | 45.82 | 46.50 | 13,286,117 | -1.24(-2.61%) |
Aug 22, 2022 | 46.93 | 48.61 | 46.42 | 47.74 | 6,702,500 | +1.38(+2.98%) |
Aug 19, 2022 | 46.20 | 47.38 | 45.94 | 46.36 | 4,236,889 | -0.52(-1.12%) |
Aug 18, 2022 | 46.49 | 47.18 | 45.55 | 46.89 | 5,457,540 | +1.10(+2.40%) |
Aug 17, 2022 | 46.12 | 46.87 | 44.30 | 45.79 | 5,040,529 | -0.08(-0.17%) |
Aug 16, 2022 | 46.74 | 47.67 | 45.52 | 45.87 | 7,961,052 | +1.89(+4.29%) |
Aug 15, 2022 | 42.76 | 44.07 | 41.44 | 43.98 | 5,099,704 | -0.91(-2.04%) |
Aug 12, 2022 | 44.47 | 44.92 | 43.60 | 44.89 | 4,185,203 | +0.38(+0.85%) |
Aug 11, 2022 | 43.58 | 45.00 | 42.48 | 44.51 | 6,682,868 | +2.23(+5.26%) |
Aug 10, 2022 | 41.66 | 42.35 | 40.30 | 42.29 | 4,590,803 | +0.58(+1.40%) |
Aug 09, 2022 | 41.26 | 42.79 | 40.95 | 41.71 | 5,312,949 | +1.53(+3.80%) |
Aug 08, 2022 | 40.70 | 41.25 | 40.12 | 40.18 | 3,977,425 | -0.77(-1.88%) |
Aug 05, 2022 | 39.07 | 42.01 | 38.92 | 40.95 | 4,972,089 | +1.00(+2.50%) |
Aug 04, 2022 | 41.10 | 41.70 | 39.74 | 39.95 | 6,129,130 | -1.49(-3.60%) |
Aug 03, 2022 | 40.71 | 41.97 | 39.37 | 41.44 | 8,369,574 | +0.88(+2.17%) |
Aug 02, 2022 | 40.88 | 41.12 | 39.72 | 40.56 | 4,915,129 | -0.42(-1.02%) |
Aug 01, 2022 | 41.68 | 41.96 | 40.06 | 40.98 | 6,786,772 | -1.67(-3.91%) |
Jul 29, 2022 | 42.19 | 43.23 | 41.99 | 42.64 | 6,736,819 | +1.24(+2.99%) |
Jul 28, 2022 | 43.36 | 45.13 | 40.73 | 41.40 | 10,886,514 | -2.61(-5.92%) |
Jul 27, 2022 | 44.02 | 44.44 | 42.91 | 44.01 | 6,808,120 | -0.13(-0.29%) |
Jul 26, 2022 | 44.77 | 45.24 | 43.58 | 44.13 | 7,983,966 | +0.57(+1.31%) |
Jul 25, 2022 | 41.66 | 43.76 | 40.86 | 43.56 | 7,903,637 | +2.66(+6.51%) |
Jul 22, 2022 | 41.95 | 42.55 | 40.83 | 40.90 | 7,208,618 | -0.20(-0.49%) |
Jul 21, 2022 | 39.16 | 41.24 | 38.80 | 41.10 | 8,082,446 | +1.19(+2.98%) |
Jul 20, 2022 | 37.63 | 40.10 | 37.36 | 39.91 | 6,443,109 | +2.00(+5.29%) |
Jul 19, 2022 | 36.36 | 38.03 | 36.17 | 37.91 | 4,641,037 | +1.24(+3.38%) |
Jul 18, 2022 | 36.12 | 37.70 | 36.12 | 36.67 | 5,590,302 | +1.20(+3.39%) |
Jul 15, 2022 | 35.30 | 35.59 | 34.16 | 35.47 | 5,967,705 | +0.48(+1.38%) |
Jul 14, 2022 | 34.25 | 35.40 | 33.56 | 34.98 | 10,251,622 | -0.52(-1.47%) |
Jul 13, 2022 | 33.14 | 36.44 | 33.12 | 35.50 | 7,150,422 | +2.20(+6.60%) |
Jul 12, 2022 | 32.31 | 33.77 | 32.09 | 33.31 | 5,421,624 | -0.16(-0.49%) |
Jul 11, 2022 | 34.20 | 34.81 | 32.97 | 33.47 | 4,793,060 | +0.35(+1.05%) |
Jul 08, 2022 | 33.70 | 33.76 | 32.51 | 33.12 | 4,896,556 | -0.33(-0.98%) |
Jul 07, 2022 | 31.85 | 33.95 | 31.60 | 33.45 | 7,177,399 | +2.80(+9.13%) |
Jul 06, 2022 | 31.55 | 32.40 | 30.05 | 30.65 | 9,316,817 | -0.55(-1.77%) |
Jul 05, 2022 | 32.59 | 32.67 | 30.80 | 31.20 | 12,251,692 | -1.99(-5.98%) |