Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.00 | 32.79 | 31.15 | 31.15 | 516,626 | -1.27(-3.92%) |
Sep 29, 2022 | 33.28 | 33.46 | 31.92 | 32.42 | 689,423 | -1.40(-4.14%) |
Sep 28, 2022 | 31.57 | 33.98 | 31.53 | 33.82 | 952,936 | +2.17(+6.86%) |
Sep 27, 2022 | 32.54 | 33.25 | 31.50 | 31.65 | 797,949 | -0.15(-0.47%) |
Sep 26, 2022 | 31.82 | 33.16 | 31.28 | 31.80 | 679,270 | -0.39(-1.21%) |
Sep 23, 2022 | 33.31 | 33.63 | 31.66 | 32.19 | 1,295,603 | -2.00(-5.85%) |
Sep 22, 2022 | 34.49 | 34.88 | 33.43 | 34.19 | 1,298,348 | -0.42(-1.21%) |
Sep 21, 2022 | 35.08 | 36.49 | 34.54 | 34.61 | 1,346,894 | -0.90(-2.53%) |
Sep 20, 2022 | 34.56 | 36.48 | 34.56 | 35.51 | 981,565 | -0.04(-0.11%) |
Sep 19, 2022 | 33.88 | 35.72 | 33.82 | 35.55 | 1,007,371 | +1.39(+4.07%) |
Sep 16, 2022 | 34.98 | 35.00 | 33.84 | 34.16 | 936,854 | -1.17(-3.31%) |
Sep 15, 2022 | 35.57 | 36.68 | 35.25 | 35.33 | 731,980 | -0.22(-0.62%) |
Sep 14, 2022 | 35.03 | 36.28 | 34.30 | 35.55 | 1,070,018 | +0.58(+1.66%) |
Sep 13, 2022 | 36.13 | 36.76 | 34.84 | 34.97 | 1,001,221 | -2.72(-7.22%) |
Sep 12, 2022 | 37.00 | 37.94 | 36.72 | 37.69 | 681,076 | +0.67(+1.81%) |
Sep 09, 2022 | 36.33 | 37.49 | 35.78 | 37.02 | 836,031 | +1.02(+2.83%) |
Sep 08, 2022 | 36.00 | 36.80 | 35.26 | 36.00 | 1,012,166 | -0.47(-1.29%) |
Sep 07, 2022 | 34.50 | 36.87 | 34.16 | 36.47 | 678,882 | +1.75(+5.04%) |
Sep 06, 2022 | 35.08 | 35.43 | 33.35 | 34.72 | 998,814 | -0.23(-0.66%) |
Sep 02, 2022 | 36.35 | 36.45 | 34.50 | 34.95 | 889,267 | -0.89(-2.48%) |
Sep 01, 2022 | 35.90 | 36.12 | 34.17 | 35.84 | 1,170,889 | -0.66(-1.81%) |
Aug 31, 2022 | 37.00 | 37.49 | 35.62 | 36.50 | 1,234,586 | -0.41(-1.11%) |
Aug 30, 2022 | 40.00 | 40.50 | 36.60 | 36.91 | 1,391,294 | -3.05(-7.63%) |
Aug 29, 2022 | 38.78 | 40.09 | 38.71 | 39.96 | 449,286 | +0.75(+1.91%) |
Aug 26, 2022 | 40.90 | 41.24 | 39.00 | 39.21 | 493,506 | -1.67(-4.09%) |
Aug 25, 2022 | 40.98 | 41.18 | 39.73 | 40.88 | 552,773 | +0.80(+2.00%) |
Aug 24, 2022 | 37.56 | 40.35 | 37.51 | 40.08 | 746,053 | +2.53(+6.74%) |
Aug 23, 2022 | 38.65 | 39.62 | 37.39 | 37.55 | 717,717 | -0.78(-2.03%) |
Aug 22, 2022 | 39.96 | 40.00 | 38.23 | 38.33 | 709,271 | -1.95(-4.84%) |
Aug 19, 2022 | 42.00 | 42.12 | 40.01 | 40.28 | 954,194 | -2.23(-5.25%) |
Aug 18, 2022 | 42.81 | 42.81 | 41.66 | 42.51 | 613,372 | -0.36(-0.84%) |
Aug 17, 2022 | 44.53 | 44.68 | 42.19 | 42.87 | 871,905 | -1.55(-3.49%) |
Aug 16, 2022 | 45.25 | 46.20 | 43.01 | 44.42 | 5,309,229 | -2.70(-5.73%) |
Aug 15, 2022 | 46.01 | 47.57 | 45.18 | 47.12 | 1,412,902 | +0.42(+0.90%) |
Aug 12, 2022 | 45.86 | 47.10 | 44.12 | 46.70 | 2,090,261 | +0.41(+0.89%) |
Aug 11, 2022 | 50.50 | 54.18 | 45.63 | 46.29 | 6,574,981 | +2.28(+5.18%) |
Aug 10, 2022 | 43.80 | 44.26 | 41.83 | 44.01 | 1,652,930 | +1.51(+3.55%) |
Aug 09, 2022 | 44.37 | 45.16 | 41.42 | 42.50 | 943,570 | -3.00(-6.59%) |
Aug 08, 2022 | 44.14 | 46.33 | 44.14 | 45.50 | 1,634,580 | +1.35(+3.06%) |
Aug 05, 2022 | 41.13 | 44.89 | 41.10 | 44.15 | 1,033,340 | +1.80(+4.25%) |
Aug 04, 2022 | 42.77 | 43.28 | 41.51 | 42.35 | 666,010 | +0.18(+0.43%) |
Aug 03, 2022 | 40.00 | 44.80 | 39.50 | 42.17 | 1,885,256 | +2.32(+5.82%) |
Aug 02, 2022 | 37.39 | 39.90 | 37.37 | 39.85 | 683,002 | +2.00(+5.28%) |
Aug 01, 2022 | 37.25 | 38.75 | 37.10 | 37.85 | 398,143 | +0.36(+0.96%) |
Jul 29, 2022 | 37.94 | 38.89 | 37.31 | 37.49 | 571,600 | -0.31(-0.82%) |
Jul 28, 2022 | 34.27 | 38.18 | 34.27 | 37.80 | 1,023,180 | +3.30(+9.57%) |
Jul 27, 2022 | 34.41 | 35.15 | 33.71 | 34.50 | 669,394 | +0.80(+2.37%) |
Jul 26, 2022 | 35.79 | 35.79 | 33.53 | 33.70 | 805,828 | -2.54(-7.01%) |
Jul 25, 2022 | 36.66 | 37.07 | 35.50 | 36.24 | 320,337 | -0.55(-1.49%) |
Jul 22, 2022 | 38.55 | 38.75 | 36.40 | 36.79 | 427,862 | -1.56(-4.07%) |
Jul 21, 2022 | 38.76 | 39.55 | 37.80 | 38.35 | 574,789 | -0.65(-1.67%) |
Jul 20, 2022 | 39.00 | 39.46 | 38.42 | 39.00 | 536,494 | +0.25(+0.65%) |
Jul 19, 2022 | 37.61 | 39.25 | 37.18 | 38.75 | 766,486 | +1.37(+3.67%) |
Jul 18, 2022 | 38.50 | 39.21 | 37.33 | 37.38 | 646,556 | -0.53(-1.40%) |
Jul 15, 2022 | 37.00 | 38.56 | 36.61 | 37.91 | 611,914 | +1.12(+3.04%) |
Jul 14, 2022 | 35.89 | 37.24 | 35.31 | 36.79 | 603,453 | +0.88(+2.45%) |
Jul 13, 2022 | 35.39 | 38.32 | 35.25 | 35.91 | 979,058 | -0.37(-1.02%) |
Jul 12, 2022 | 35.60 | 36.60 | 34.18 | 36.28 | 1,256,903 | +0.58(+1.62%) |
Jul 11, 2022 | 35.25 | 36.38 | 34.82 | 35.70 | 427,180 | -0.88(-2.41%) |
Jul 08, 2022 | 34.15 | 37.13 | 33.78 | 36.58 | 822,034 | +1.87(+5.39%) |
Jul 07, 2022 | 35.13 | 35.98 | 34.35 | 34.71 | 629,094 | -0.25(-0.72%) |
Jul 06, 2022 | 33.66 | 35.45 | 33.52 | 34.96 | 694,835 | +0.90(+2.64%) |
Jul 05, 2022 | 31.95 | 34.75 | 31.26 | 34.06 | 556,762 | +1.80(+5.58%) |