Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.60 | 29.43 | 27.86 | 28.52 | 1,775,148 | -0.44(-1.52%) |
Sep 29, 2022 | 29.44 | 29.50 | 28.57 | 28.96 | 1,461,366 | -1.24(-4.11%) |
Sep 28, 2022 | 30.30 | 30.88 | 29.86 | 30.20 | 1,321,654 | +0.24(+0.80%) |
Sep 27, 2022 | 29.72 | 30.22 | 29.10 | 29.96 | 1,790,962 | +0.66(+2.25%) |
Sep 26, 2022 | 30.90 | 31.70 | 29.27 | 29.30 | 2,142,032 | -1.74(-5.61%) |
Sep 23, 2022 | 29.76 | 31.18 | 29.50 | 31.04 | 3,788,858 | -1.30(-4.02%) |
Sep 22, 2022 | 33.55 | 33.84 | 31.80 | 32.34 | 1,919,652 | -1.47(-4.35%) |
Sep 21, 2022 | 34.28 | 35.64 | 33.75 | 33.81 | 986,632 | -0.27(-0.79%) |
Sep 20, 2022 | 35.00 | 35.15 | 33.65 | 34.08 | 1,304,058 | -1.46(-4.11%) |
Sep 19, 2022 | 34.36 | 35.80 | 34.28 | 35.54 | 1,254,028 | +0.96(+2.78%) |
Sep 16, 2022 | 34.54 | 35.10 | 33.87 | 34.58 | 1,659,010 | -0.92(-2.59%) |
Sep 15, 2022 | 35.63 | 36.90 | 35.16 | 35.50 | 971,909 | -0.29(-0.81%) |
Sep 14, 2022 | 36.38 | 36.44 | 35.10 | 35.79 | 1,109,622 | -0.46(-1.27%) |
Sep 13, 2022 | 37.00 | 37.29 | 36.10 | 36.25 | 1,444,989 | -2.86(-7.31%) |
Sep 12, 2022 | 38.76 | 39.89 | 38.61 | 39.11 | 938,224 | +0.48(+1.24%) |
Sep 09, 2022 | 37.86 | 39.16 | 37.75 | 38.63 | 1,077,580 | +1.01(+2.68%) |
Sep 08, 2022 | 36.25 | 37.68 | 35.95 | 37.62 | 897,023 | +0.82(+2.23%) |
Sep 07, 2022 | 35.43 | 36.88 | 35.27 | 36.80 | 1,402,547 | +1.41(+3.98%) |
Sep 06, 2022 | 35.77 | 35.75 | 34.41 | 35.39 | 1,055,336 | -0.31(-0.87%) |
Sep 02, 2022 | 36.76 | 37.54 | 35.43 | 35.70 | 1,366,238 | -0.82(-2.25%) |
Sep 01, 2022 | 36.20 | 36.74 | 35.35 | 36.52 | 914,807 | -0.37(-1.00%) |
Aug 31, 2022 | 37.45 | 37.90 | 36.54 | 36.89 | 1,490,848 | -0.26(-0.70%) |
Aug 30, 2022 | 37.74 | 38.10 | 36.50 | 37.15 | 1,502,616 | +0.02(+0.05%) |
Aug 29, 2022 | 37.69 | 38.31 | 36.89 | 37.13 | 1,009,085 | -0.98(-2.57%) |
Aug 26, 2022 | 40.76 | 40.76 | 38.01 | 38.11 | 1,120,873 | -2.58(-6.34%) |
Aug 25, 2022 | 40.14 | 40.90 | 39.59 | 40.69 | 904,253 | +0.46(+1.14%) |
Aug 24, 2022 | 40.40 | 40.98 | 39.65 | 40.23 | 798,239 | -0.54(-1.32%) |
Aug 23, 2022 | 41.00 | 41.50 | 40.28 | 40.77 | 827,403 | -0.28(-0.68%) |
Aug 22, 2022 | 40.82 | 41.66 | 40.76 | 41.05 | 1,313,430 | -0.76(-1.82%) |
Aug 19, 2022 | 44.27 | 44.29 | 41.66 | 41.81 | 1,283,781 | -3.21(-7.13%) |
Aug 18, 2022 | 44.40 | 45.06 | 43.76 | 45.02 | 665,899 | +0.25(+0.56%) |
Aug 17, 2022 | 46.06 | 46.09 | 44.46 | 44.77 | 951,655 | -2.52(-5.33%) |
Aug 16, 2022 | 45.31 | 47.70 | 45.09 | 47.29 | 903,111 | +1.72(+3.77%) |
Aug 15, 2022 | 45.22 | 45.93 | 44.44 | 45.57 | 900,882 | -0.10(-0.22%) |
Aug 12, 2022 | 45.49 | 45.78 | 44.71 | 45.67 | 715,283 | +0.68(+1.51%) |
Aug 11, 2022 | 44.99 | 46.46 | 44.57 | 44.99 | 1,010,974 | +0.80(+1.81%) |
Aug 10, 2022 | 44.32 | 45.58 | 43.97 | 44.19 | 1,522,336 | +1.49(+3.49%) |
Aug 09, 2022 | 45.75 | 45.88 | 42.59 | 42.70 | 1,582,745 | -3.55(-7.68%) |
Aug 08, 2022 | 44.96 | 47.46 | 44.96 | 46.25 | 1,430,481 | +1.31(+2.91%) |
Aug 05, 2022 | 43.69 | 46.36 | 43.15 | 44.94 | 2,041,066 | +0.78(+1.77%) |
Aug 04, 2022 | 44.30 | 46.79 | 43.92 | 44.16 | 6,350,253 | -10.20(-18.76%) |
Aug 03, 2022 | 52.93 | 55.15 | 52.64 | 54.36 | 2,379,186 | +2.56(+4.94%) |
Aug 02, 2022 | 51.15 | 52.29 | 50.81 | 51.80 | 1,112,234 | -0.06(-0.12%) |
Aug 01, 2022 | 50.75 | 52.41 | 50.53 | 51.86 | 1,476,730 | +1.09(+2.15%) |
Jul 29, 2022 | 48.92 | 50.80 | 48.11 | 50.77 | 1,209,236 | +1.93(+3.95%) |
Jul 28, 2022 | 46.20 | 49.22 | 45.42 | 48.84 | 1,204,019 | +2.64(+5.71%) |
Jul 27, 2022 | 44.86 | 46.30 | 44.25 | 46.20 | 1,412,075 | +1.96(+4.43%) |
Jul 26, 2022 | 47.29 | 47.29 | 44.19 | 44.24 | 1,455,376 | -4.03(-8.35%) |
Jul 25, 2022 | 48.40 | 49.13 | 47.61 | 48.27 | 994,432 | -1.35(-2.72%) |
Jul 22, 2022 | 50.46 | 51.28 | 49.15 | 49.62 | 846,291 | -0.32(-0.64%) |
Jul 21, 2022 | 49.46 | 50.07 | 48.77 | 49.94 | 824,635 | +0.16(+0.32%) |
Jul 20, 2022 | 48.29 | 50.42 | 48.02 | 49.78 | 1,573,734 | +1.42(+2.94%) |
Jul 19, 2022 | 47.12 | 48.48 | 46.86 | 48.36 | 1,061,733 | +1.92(+4.13%) |
Jul 18, 2022 | 46.55 | 47.98 | 46.28 | 46.44 | 1,020,451 | +1.16(+2.56%) |
Jul 15, 2022 | 46.04 | 46.34 | 45.03 | 45.28 | 1,015,728 | -0.03(-0.07%) |
Jul 14, 2022 | 45.96 | 45.96 | 44.00 | 45.31 | 758,907 | -1.14(-2.45%) |
Jul 13, 2022 | 43.91 | 47.10 | 43.46 | 46.45 | 1,201,592 | +0.57(+1.24%) |
Jul 12, 2022 | 46.19 | 47.25 | 45.47 | 45.88 | 1,021,213 | +0.10(+0.22%) |
Jul 11, 2022 | 46.84 | 47.37 | 45.67 | 45.78 | 816,615 | -1.39(-2.95%) |
Jul 08, 2022 | 48.23 | 48.38 | 46.86 | 47.17 | 723,810 | -1.16(-2.40%) |
Jul 07, 2022 | 46.25 | 48.38 | 46.14 | 48.33 | 1,089,375 | +2.23(+4.84%) |
Jul 06, 2022 | 47.26 | 47.66 | 45.73 | 46.10 | 843,553 | -0.89(-1.89%) |
Jul 05, 2022 | 44.39 | 47.04 | 43.74 | 46.99 | 1,055,911 | +2.40(+5.38%) |