Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.56 | 36.34 | 34.98 | 35.06 | 987,508 | -0.86(-2.39%) |
Sep 29, 2022 | 36.88 | 37.33 | 35.40 | 35.92 | 1,059,583 | -1.67(-4.44%) |
Sep 28, 2022 | 35.91 | 37.62 | 35.82 | 37.59 | 822,229 | +1.60(+4.45%) |
Sep 27, 2022 | 35.74 | 36.17 | 34.67 | 35.99 | 1,389,033 | +0.59(+1.67%) |
Sep 26, 2022 | 36.42 | 37.13 | 35.35 | 35.40 | 1,146,842 | -1.32(-3.59%) |
Sep 23, 2022 | 37.58 | 37.69 | 36.21 | 36.72 | 1,556,321 | -1.98(-5.12%) |
Sep 22, 2022 | 40.42 | 40.79 | 38.63 | 38.70 | 1,703,633 | -2.05(-5.03%) |
Sep 21, 2022 | 39.58 | 42.07 | 39.16 | 40.75 | 1,552,281 | +1.27(+3.22%) |
Sep 20, 2022 | 40.84 | 41.11 | 39.39 | 39.48 | 934,107 | -1.81(-4.38%) |
Sep 19, 2022 | 39.39 | 41.36 | 39.31 | 41.29 | 1,160,370 | +1.20(+2.99%) |
Sep 16, 2022 | 42.29 | 42.43 | 39.17 | 40.09 | 6,153,196 | -3.63(-8.30%) |
Sep 15, 2022 | 45.36 | 46.68 | 43.68 | 43.72 | 1,104,930 | -1.96(-4.29%) |
Sep 14, 2022 | 45.26 | 45.99 | 44.87 | 45.68 | 970,953 | +0.45(+0.99%) |
Sep 13, 2022 | 45.32 | 46.06 | 45.01 | 45.23 | 1,138,151 | -1.81(-3.85%) |
Sep 12, 2022 | 47.00 | 47.91 | 46.59 | 47.04 | 838,051 | +0.61(+1.31%) |
Sep 09, 2022 | 45.55 | 46.67 | 45.55 | 46.43 | 733,054 | +1.25(+2.77%) |
Sep 08, 2022 | 44.85 | 45.73 | 44.07 | 45.18 | 1,157,098 | +0.04(+0.09%) |
Sep 07, 2022 | 43.99 | 45.38 | 43.13 | 45.14 | 975,721 | +0.83(+1.87%) |
Sep 06, 2022 | 43.67 | 44.54 | 42.69 | 44.31 | 1,220,024 | +1.24(+2.88%) |
Sep 02, 2022 | 44.23 | 44.52 | 42.88 | 43.07 | 627,035 | -0.41(-0.94%) |
Sep 01, 2022 | 44.25 | 44.37 | 42.10 | 43.48 | 1,295,296 | -0.90(-2.03%) |
Aug 31, 2022 | 45.50 | 45.80 | 44.38 | 44.38 | 1,054,961 | -0.70(-1.55%) |
Aug 30, 2022 | 45.06 | 45.75 | 44.42 | 45.08 | 836,271 | +0.72(+1.62%) |
Aug 29, 2022 | 45.00 | 45.55 | 44.32 | 44.36 | 615,073 | -1.11(-2.44%) |
Aug 26, 2022 | 48.09 | 48.25 | 45.45 | 45.47 | 903,541 | -2.25(-4.72%) |
Aug 25, 2022 | 46.91 | 47.86 | 46.79 | 47.72 | 811,500 | +1.07(+2.29%) |
Aug 24, 2022 | 46.05 | 46.68 | 45.37 | 46.65 | 928,022 | +0.84(+1.83%) |
Aug 23, 2022 | 45.18 | 46.06 | 45.03 | 45.81 | 1,025,748 | +0.76(+1.69%) |
Aug 22, 2022 | 46.34 | 46.34 | 44.54 | 45.05 | 1,053,316 | -2.24(-4.74%) |
Aug 19, 2022 | 47.44 | 47.81 | 46.43 | 47.29 | 1,128,221 | -0.47(-0.98%) |
Aug 18, 2022 | 47.12 | 47.93 | 46.63 | 47.76 | 882,831 | +0.27(+0.57%) |
Aug 17, 2022 | 48.67 | 48.67 | 47.25 | 47.49 | 1,048,665 | -1.85(-3.75%) |
Aug 16, 2022 | 48.92 | 49.85 | 48.22 | 49.34 | 943,789 | +0.45(+0.92%) |
Aug 15, 2022 | 49.51 | 49.65 | 48.29 | 48.89 | 1,293,687 | -0.87(-1.75%) |
Aug 12, 2022 | 49.69 | 49.76 | 47.42 | 49.76 | 2,754,565 | -1.53(-2.98%) |
Aug 11, 2022 | 49.93 | 52.08 | 49.73 | 51.29 | 970,435 | +2.01(+4.08%) |
Aug 10, 2022 | 49.04 | 49.77 | 48.61 | 49.28 | 939,571 | +2.19(+4.65%) |
Aug 09, 2022 | 48.98 | 48.98 | 46.76 | 47.09 | 939,609 | -2.00(-4.07%) |
Aug 08, 2022 | 48.41 | 50.06 | 48.10 | 49.09 | 871,667 | +1.02(+2.12%) |
Aug 05, 2022 | 50.50 | 50.50 | 47.90 | 48.07 | 1,418,957 | -3.59(-6.95%) |
Aug 04, 2022 | 52.60 | 53.48 | 50.55 | 51.66 | 1,672,117 | -0.45(-0.86%) |
Aug 03, 2022 | 52.50 | 52.99 | 51.22 | 52.11 | 1,795,962 | +2.34(+4.70%) |
Aug 02, 2022 | 49.36 | 50.57 | 48.90 | 49.77 | 1,272,828 | -0.11(-0.22%) |
Aug 01, 2022 | 47.61 | 50.14 | 47.09 | 49.88 | 1,247,549 | +1.88(+3.92%) |
Jul 29, 2022 | 46.30 | 48.53 | 46.00 | 48.00 | 968,816 | +1.69(+3.65%) |
Jul 28, 2022 | 44.63 | 46.47 | 44.63 | 46.31 | 848,242 | +1.72(+3.86%) |
Jul 27, 2022 | 43.65 | 44.78 | 42.63 | 44.59 | 840,010 | +1.47(+3.41%) |
Jul 26, 2022 | 43.53 | 43.73 | 42.77 | 43.12 | 722,279 | -0.83(-1.89%) |
Jul 25, 2022 | 44.09 | 44.17 | 43.37 | 43.95 | 757,860 | +0.06(+0.14%) |
Jul 22, 2022 | 44.10 | 44.75 | 43.04 | 43.89 | 887,715 | -0.19(-0.43%) |
Jul 21, 2022 | 42.92 | 44.23 | 42.80 | 44.08 | 1,113,457 | +0.86(+1.99%) |
Jul 20, 2022 | 42.14 | 43.61 | 42.14 | 43.22 | 798,274 | +1.16(+2.76%) |
Jul 19, 2022 | 40.63 | 42.31 | 40.63 | 42.06 | 724,059 | +2.35(+5.92%) |
Jul 18, 2022 | 40.01 | 41.15 | 39.58 | 39.71 | 602,473 | +0.22(+0.56%) |
Jul 15, 2022 | 39.80 | 40.30 | 39.09 | 39.49 | 1,364,324 | +0.43(+1.10%) |
Jul 14, 2022 | 39.56 | 39.96 | 38.08 | 39.06 | 1,204,730 | -1.26(-3.12%) |
Jul 13, 2022 | 40.64 | 40.96 | 39.95 | 40.32 | 1,070,677 | -1.02(-2.47%) |
Jul 12, 2022 | 41.45 | 42.14 | 40.79 | 41.34 | 625,447 | -0.37(-0.89%) |
Jul 11, 2022 | 42.57 | 42.91 | 41.52 | 41.71 | 726,156 | -1.55(-3.58%) |
Jul 08, 2022 | 43.85 | 44.37 | 42.42 | 43.26 | 707,117 | -0.38(-0.87%) |
Jul 07, 2022 | 42.57 | 43.93 | 42.57 | 43.64 | 870,716 | +1.58(+3.76%) |
Jul 06, 2022 | 43.21 | 43.80 | 41.66 | 42.06 | 1,267,234 | -1.45(-3.33%) |
Jul 05, 2022 | 43.09 | 43.95 | 42.55 | 43.51 | 591,487 | -0.53(-1.20%) |