Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.81 | 43.38 | 40.51 | 41.78 | 4,126,745 | -2.94(-6.58%) |
Sep 29, 2022 | 46.54 | 46.66 | 44.63 | 44.72 | 1,598,205 | -2.45(-5.19%) |
Sep 28, 2022 | 44.86 | 47.58 | 45.13 | 47.17 | 2,299,116 | +2.29(+5.10%) |
Sep 27, 2022 | 43.19 | 45.43 | 43.19 | 44.88 | 2,534,680 | +2.39(+5.62%) |
Sep 26, 2022 | 43.48 | 44.83 | 42.47 | 42.50 | 1,743,768 | -1.37(-3.12%) |
Sep 23, 2022 | 43.62 | 44.39 | 42.71 | 43.86 | 1,681,710 | -0.69(-1.56%) |
Sep 22, 2022 | 45.22 | 45.55 | 43.91 | 44.56 | 1,593,972 | -0.96(-2.11%) |
Sep 21, 2022 | 47.06 | 47.63 | 45.48 | 45.52 | 1,352,947 | -1.16(-2.48%) |
Sep 20, 2022 | 47.18 | 47.24 | 46.27 | 46.68 | 1,295,045 | -1.19(-2.48%) |
Sep 19, 2022 | 46.17 | 48.30 | 46.10 | 47.86 | 1,715,828 | +1.16(+2.48%) |
Sep 16, 2022 | 46.69 | 47.32 | 46.27 | 46.70 | 2,773,107 | -0.88(-1.85%) |
Sep 15, 2022 | 47.52 | 48.32 | 46.99 | 47.59 | 1,245,140 | +0.24(+0.50%) |
Sep 14, 2022 | 48.07 | 48.14 | 46.56 | 47.35 | 1,531,539 | -0.57(-1.19%) |
Sep 13, 2022 | 48.39 | 49.05 | 47.31 | 47.92 | 2,248,983 | -2.19(-4.36%) |
Sep 12, 2022 | 49.38 | 50.93 | 49.38 | 50.10 | 2,446,571 | +1.10(+2.24%) |
Sep 09, 2022 | 48.04 | 49.30 | 47.34 | 49.01 | 2,513,637 | +1.27(+2.65%) |
Sep 08, 2022 | 46.98 | 49.17 | 46.86 | 47.74 | 2,713,715 | +0.46(+0.98%) |
Sep 07, 2022 | 44.91 | 47.90 | 44.00 | 47.28 | 6,840,530 | +5.81(+14.02%) |
Sep 06, 2022 | 41.97 | 42.46 | 40.97 | 41.46 | 2,453,637 | -0.78(-1.85%) |
Sep 02, 2022 | 43.74 | 43.74 | 41.84 | 42.24 | 1,316,570 | -0.52(-1.23%) |
Sep 01, 2022 | 41.92 | 42.84 | 41.66 | 42.77 | 1,462,000 | +0.17(+0.39%) |
Aug 31, 2022 | 43.40 | 43.42 | 41.95 | 42.60 | 1,649,293 | -0.91(-2.09%) |
Aug 30, 2022 | 44.27 | 44.71 | 43.39 | 43.51 | 1,493,949 | -0.76(-1.72%) |
Aug 29, 2022 | 43.21 | 44.63 | 42.61 | 44.27 | 1,068,957 | +0.40(+0.90%) |
Aug 26, 2022 | 45.95 | 46.36 | 43.78 | 43.87 | 1,255,079 | -1.85(-4.04%) |
Aug 25, 2022 | 44.90 | 46.04 | 44.42 | 45.72 | 860,740 | +1.04(+2.32%) |
Aug 24, 2022 | 44.63 | 45.47 | 44.40 | 44.68 | 874,889 | -0.12(-0.26%) |
Aug 23, 2022 | 45.21 | 46.71 | 44.65 | 44.80 | 1,577,025 | -0.04(-0.09%) |
Aug 22, 2022 | 45.06 | 45.66 | 44.68 | 44.84 | 1,315,664 | -1.26(-2.72%) |
Aug 19, 2022 | 46.23 | 46.64 | 45.97 | 46.10 | 893,989 | -0.62(-1.33%) |
Aug 18, 2022 | 46.85 | 46.85 | 45.82 | 46.72 | 1,024,989 | -0.38(-0.80%) |
Aug 17, 2022 | 47.11 | 47.95 | 46.78 | 47.10 | 1,451,729 | -0.82(-1.71%) |
Aug 16, 2022 | 46.40 | 49.44 | 46.40 | 47.92 | 2,269,913 | +1.15(+2.45%) |
Aug 15, 2022 | 46.23 | 46.80 | 45.83 | 46.77 | 1,267,206 | +0.30(+0.64%) |
Aug 12, 2022 | 46.33 | 46.67 | 45.36 | 46.47 | 1,419,134 | +0.49(+1.08%) |
Aug 11, 2022 | 44.82 | 46.20 | 44.77 | 45.98 | 1,717,996 | +1.60(+3.61%) |
Aug 10, 2022 | 43.12 | 44.41 | 42.74 | 44.38 | 1,476,335 | +2.37(+5.65%) |
Aug 09, 2022 | 44.21 | 44.22 | 41.45 | 42.00 | 1,543,188 | -2.22(-5.03%) |
Aug 08, 2022 | 42.93 | 45.18 | 42.87 | 44.23 | 1,526,782 | +1.65(+3.88%) |
Aug 05, 2022 | 42.05 | 42.58 | 41.56 | 42.58 | 1,097,835 | +0.06(+0.14%) |
Aug 04, 2022 | 43.40 | 43.58 | 42.49 | 42.52 | 980,152 | -0.89(-2.05%) |
Aug 03, 2022 | 43.16 | 43.83 | 42.58 | 43.41 | 1,222,630 | +0.62(+1.46%) |
Aug 02, 2022 | 43.21 | 43.54 | 42.67 | 42.79 | 925,278 | -0.58(-1.35%) |
Aug 01, 2022 | 41.93 | 43.68 | 41.93 | 43.37 | 1,305,091 | +0.82(+1.93%) |
Jul 29, 2022 | 41.90 | 42.74 | 41.18 | 42.55 | 1,370,964 | +0.87(+2.09%) |
Jul 28, 2022 | 40.49 | 41.76 | 39.99 | 41.68 | 1,079,851 | +1.36(+3.38%) |
Jul 27, 2022 | 40.02 | 40.76 | 39.22 | 40.31 | 1,148,248 | +0.79(+2.00%) |
Jul 26, 2022 | 40.75 | 40.79 | 39.40 | 39.52 | 2,020,072 | -2.88(-6.79%) |
Jul 25, 2022 | 43.29 | 43.76 | 42.00 | 42.40 | 1,905,864 | -0.56(-1.31%) |
Jul 22, 2022 | 42.52 | 43.97 | 42.44 | 42.96 | 1,993,695 | -0.12(-0.28%) |
Jul 21, 2022 | 42.20 | 43.09 | 41.68 | 43.08 | 1,109,648 | +0.66(+1.56%) |
Jul 20, 2022 | 41.04 | 42.51 | 40.91 | 42.42 | 1,716,431 | +1.38(+3.37%) |
Jul 19, 2022 | 40.26 | 41.12 | 40.03 | 41.04 | 1,918,831 | +1.45(+3.67%) |
Jul 18, 2022 | 39.62 | 40.52 | 39.32 | 39.58 | 1,874,691 | +0.23(+0.58%) |
Jul 15, 2022 | 38.83 | 39.39 | 37.86 | 39.35 | 1,883,857 | +1.34(+3.54%) |
Jul 14, 2022 | 37.93 | 38.23 | 37.31 | 38.01 | 946,175 | -0.31(-0.80%) |
Jul 13, 2022 | 37.00 | 38.42 | 36.99 | 38.32 | 1,407,436 | +0.75(+2.00%) |
Jul 12, 2022 | 37.01 | 38.06 | 36.80 | 37.57 | 1,461,110 | +0.59(+1.60%) |
Jul 11, 2022 | 37.62 | 38.10 | 36.92 | 36.97 | 1,131,713 | -0.74(-1.97%) |
Jul 08, 2022 | 37.49 | 38.01 | 36.91 | 37.71 | 1,285,221 | +0.45(+1.19%) |
Jul 07, 2022 | 35.67 | 37.30 | 35.64 | 37.27 | 1,380,853 | +1.85(+5.22%) |
Jul 06, 2022 | 35.87 | 36.12 | 34.93 | 35.42 | 1,526,869 | -0.73(-2.02%) |
Jul 05, 2022 | 33.93 | 36.17 | 33.44 | 36.15 | 2,085,771 | +1.55(+4.49%) |