Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.73 | 43.29 | 40.42 | 41.70 | 4,135,050 | -2.94(-6.58%) |
Sep 29, 2022 | 46.44 | 46.56 | 44.54 | 44.63 | 1,601,422 | -2.44(-5.19%) |
Sep 28, 2022 | 44.77 | 47.48 | 45.04 | 47.08 | 2,303,742 | +2.28(+5.10%) |
Sep 27, 2022 | 43.10 | 45.34 | 43.10 | 44.79 | 2,539,781 | +2.38(+5.62%) |
Sep 26, 2022 | 43.39 | 44.74 | 42.38 | 42.41 | 1,747,277 | -1.36(-3.12%) |
Sep 23, 2022 | 43.54 | 44.30 | 42.63 | 43.77 | 1,685,094 | -0.69(-1.56%) |
Sep 22, 2022 | 45.13 | 45.45 | 43.82 | 44.47 | 1,597,180 | -0.96(-2.11%) |
Sep 21, 2022 | 46.97 | 47.53 | 45.39 | 45.42 | 1,355,670 | -1.16(-2.48%) |
Sep 20, 2022 | 47.09 | 47.14 | 46.18 | 46.58 | 1,297,651 | -1.19(-2.48%) |
Sep 19, 2022 | 46.08 | 48.20 | 46.01 | 47.77 | 1,719,281 | +1.16(+2.48%) |
Sep 16, 2022 | 46.59 | 47.22 | 46.18 | 46.61 | 2,778,688 | -0.88(-1.85%) |
Sep 15, 2022 | 47.42 | 48.23 | 46.90 | 47.49 | 1,247,646 | +0.24(+0.50%) |
Sep 14, 2022 | 47.98 | 48.04 | 46.46 | 47.25 | 1,534,621 | -0.57(-1.19%) |
Sep 13, 2022 | 48.30 | 48.95 | 47.22 | 47.82 | 2,253,509 | -2.18(-4.36%) |
Sep 12, 2022 | 49.28 | 50.83 | 49.28 | 50.00 | 2,451,494 | +1.10(+2.24%) |
Sep 09, 2022 | 47.94 | 49.20 | 47.24 | 48.91 | 2,518,695 | +1.26(+2.65%) |
Sep 08, 2022 | 46.88 | 49.08 | 46.77 | 47.64 | 2,719,176 | +0.46(+0.98%) |
Sep 07, 2022 | 44.82 | 47.80 | 43.91 | 47.18 | 6,854,296 | +5.80(+14.02%) |
Sep 06, 2022 | 41.88 | 42.37 | 40.89 | 41.38 | 2,458,574 | -0.78(-1.85%) |
Sep 02, 2022 | 43.65 | 43.65 | 41.75 | 42.16 | 1,319,220 | -0.52(-1.23%) |
Sep 01, 2022 | 41.83 | 42.75 | 41.58 | 42.68 | 1,464,942 | +0.17(+0.39%) |
Aug 31, 2022 | 43.31 | 43.33 | 41.86 | 42.51 | 1,652,612 | -0.91(-2.09%) |
Aug 30, 2022 | 44.18 | 44.62 | 43.30 | 43.42 | 1,496,955 | -0.76(-1.72%) |
Aug 29, 2022 | 43.12 | 44.54 | 42.52 | 44.18 | 1,071,108 | +0.39(+0.90%) |
Aug 26, 2022 | 45.86 | 46.26 | 43.70 | 43.79 | 1,257,604 | -1.85(-4.04%) |
Aug 25, 2022 | 44.81 | 45.95 | 44.33 | 45.63 | 862,472 | +1.04(+2.32%) |
Aug 24, 2022 | 44.54 | 45.37 | 44.31 | 44.59 | 876,649 | -0.12(-0.26%) |
Aug 23, 2022 | 45.12 | 46.62 | 44.56 | 44.71 | 1,580,199 | -0.04(-0.09%) |
Aug 22, 2022 | 44.97 | 45.57 | 44.59 | 44.75 | 1,318,312 | -1.25(-2.72%) |
Aug 19, 2022 | 46.13 | 46.54 | 45.87 | 46.01 | 895,788 | -0.62(-1.33%) |
Aug 18, 2022 | 46.76 | 46.76 | 45.73 | 46.63 | 1,027,052 | -0.38(-0.80%) |
Aug 17, 2022 | 47.01 | 47.85 | 46.69 | 47.00 | 1,454,650 | -0.82(-1.71%) |
Aug 16, 2022 | 46.30 | 49.34 | 46.30 | 47.82 | 2,274,481 | +1.14(+2.45%) |
Aug 15, 2022 | 46.13 | 46.71 | 45.74 | 46.68 | 1,269,756 | +0.30(+0.64%) |
Aug 12, 2022 | 46.23 | 46.58 | 45.27 | 46.38 | 1,421,990 | +0.49(+1.08%) |
Aug 11, 2022 | 44.73 | 46.11 | 44.68 | 45.89 | 1,721,453 | +1.60(+3.61%) |
Aug 10, 2022 | 43.04 | 44.32 | 42.65 | 44.29 | 1,479,306 | +2.37(+5.65%) |
Aug 09, 2022 | 44.12 | 44.14 | 41.36 | 41.92 | 1,546,293 | -2.22(-5.03%) |
Aug 08, 2022 | 42.85 | 45.09 | 42.78 | 44.14 | 1,529,855 | +1.65(+3.88%) |
Aug 05, 2022 | 41.97 | 42.49 | 41.48 | 42.49 | 1,100,044 | +0.06(+0.14%) |
Aug 04, 2022 | 43.31 | 43.49 | 42.40 | 42.43 | 982,124 | -0.89(-2.05%) |
Aug 03, 2022 | 43.08 | 43.75 | 42.49 | 43.32 | 1,225,090 | +0.62(+1.46%) |
Aug 02, 2022 | 43.12 | 43.45 | 42.58 | 42.70 | 927,140 | -0.58(-1.35%) |
Aug 01, 2022 | 41.84 | 43.59 | 41.84 | 43.28 | 1,307,717 | +0.82(+1.93%) |
Jul 29, 2022 | 41.81 | 42.66 | 41.10 | 42.46 | 1,373,723 | +0.87(+2.09%) |
Jul 28, 2022 | 40.41 | 41.67 | 39.91 | 41.59 | 1,082,024 | +1.36(+3.38%) |
Jul 27, 2022 | 39.94 | 40.68 | 39.14 | 40.23 | 1,150,559 | +0.79(+2.00%) |
Jul 26, 2022 | 40.67 | 40.71 | 39.32 | 39.44 | 2,024,137 | -2.87(-6.79%) |
Jul 25, 2022 | 43.20 | 43.67 | 41.92 | 42.32 | 1,909,699 | -0.56(-1.31%) |
Jul 22, 2022 | 42.43 | 43.88 | 42.35 | 42.88 | 1,997,707 | -0.12(-0.28%) |
Jul 21, 2022 | 42.12 | 43.01 | 41.59 | 43.00 | 1,111,881 | +0.66(+1.56%) |
Jul 20, 2022 | 40.95 | 42.42 | 40.83 | 42.34 | 1,719,885 | +1.38(+3.37%) |
Jul 19, 2022 | 40.18 | 41.04 | 39.95 | 40.95 | 1,922,692 | +1.45(+3.67%) |
Jul 18, 2022 | 39.54 | 40.44 | 39.24 | 39.50 | 1,878,464 | +0.23(+0.58%) |
Jul 15, 2022 | 38.75 | 39.32 | 37.79 | 39.28 | 1,887,649 | +1.34(+3.54%) |
Jul 14, 2022 | 37.85 | 38.15 | 37.23 | 37.93 | 948,079 | -0.31(-0.80%) |
Jul 13, 2022 | 36.93 | 38.34 | 36.92 | 38.24 | 1,410,269 | +0.75(+2.00%) |
Jul 12, 2022 | 36.94 | 37.98 | 36.72 | 37.49 | 1,464,050 | +0.59(+1.60%) |
Jul 11, 2022 | 37.55 | 38.02 | 36.85 | 36.90 | 1,133,990 | -0.74(-1.97%) |
Jul 08, 2022 | 37.41 | 37.93 | 36.84 | 37.64 | 1,287,807 | +0.44(+1.19%) |
Jul 07, 2022 | 35.59 | 37.22 | 35.57 | 37.19 | 1,383,632 | +1.85(+5.22%) |
Jul 06, 2022 | 35.80 | 36.05 | 34.86 | 35.35 | 1,529,942 | -0.73(-2.02%) |
Jul 05, 2022 | 33.86 | 36.10 | 33.37 | 36.08 | 2,089,968 | +1.55(+4.49%) |