Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.37 | 42.55 | 40.37 | 41.46 | 454,375 | +0.97(+2.40%) |
Sep 29, 2022 | 40.77 | 41.18 | 39.57 | 40.49 | 208,772 | -0.79(-1.91%) |
Sep 28, 2022 | 40.08 | 41.75 | 38.85 | 41.28 | 273,202 | +1.28(+3.20%) |
Sep 27, 2022 | 38.64 | 40.08 | 38.31 | 40.00 | 261,396 | +1.93(+5.07%) |
Sep 26, 2022 | 37.35 | 38.74 | 37.35 | 38.07 | 238,234 | +0.23(+0.61%) |
Sep 23, 2022 | 37.86 | 38.00 | 36.72 | 37.84 | 208,859 | -0.49(-1.28%) |
Sep 22, 2022 | 39.82 | 39.97 | 37.76 | 38.33 | 354,256 | -1.87(-4.65%) |
Sep 21, 2022 | 42.52 | 42.52 | 38.98 | 40.20 | 234,519 | -2.20(-5.19%) |
Sep 20, 2022 | 41.00 | 42.81 | 40.16 | 42.40 | 199,794 | +0.97(+2.34%) |
Sep 19, 2022 | 41.15 | 42.03 | 39.81 | 41.43 | 261,563 | -0.35(-0.84%) |
Sep 16, 2022 | 43.53 | 44.37 | 41.44 | 41.78 | 2,249,412 | -2.81(-6.30%) |
Sep 15, 2022 | 46.44 | 48.29 | 42.77 | 44.59 | 648,319 | -2.21(-4.72%) |
Sep 14, 2022 | 45.83 | 47.61 | 45.47 | 46.80 | 470,569 | +1.24(+2.72%) |
Sep 13, 2022 | 48.24 | 48.72 | 44.97 | 45.56 | 628,755 | -4.43(-8.86%) |
Sep 12, 2022 | 50.77 | 51.69 | 47.89 | 49.99 | 510,439 | -0.66(-1.30%) |
Sep 09, 2022 | 50.28 | 52.40 | 49.66 | 50.65 | 592,629 | +0.72(+1.44%) |
Sep 08, 2022 | 45.00 | 50.25 | 44.72 | 49.93 | 813,127 | +5.06(+11.28%) |
Sep 07, 2022 | 41.85 | 44.98 | 40.12 | 44.87 | 407,518 | +3.15(+7.55%) |
Sep 06, 2022 | 40.80 | 42.80 | 40.80 | 41.72 | 464,470 | +1.35(+3.34%) |
Sep 02, 2022 | 41.70 | 41.81 | 40.03 | 40.37 | 167,137 | -0.01(-0.02%) |
Sep 01, 2022 | 40.30 | 40.78 | 38.51 | 40.38 | 189,491 | -0.10(-0.25%) |
Aug 31, 2022 | 39.00 | 40.57 | 38.92 | 40.48 | 219,306 | +1.59(+4.09%) |
Aug 30, 2022 | 40.13 | 41.00 | 38.15 | 38.89 | 182,678 | -0.91(-2.29%) |
Aug 29, 2022 | 39.64 | 41.25 | 39.33 | 39.80 | 209,831 | -0.32(-0.80%) |
Aug 26, 2022 | 43.27 | 43.81 | 40.02 | 40.12 | 178,511 | -3.15(-7.28%) |
Aug 25, 2022 | 43.48 | 44.07 | 42.65 | 43.27 | 234,289 | -0.21(-0.48%) |
Aug 24, 2022 | 41.59 | 43.78 | 41.51 | 43.48 | 107,412 | +1.71(+4.09%) |
Aug 23, 2022 | 41.89 | 42.86 | 41.48 | 41.77 | 151,286 | -0.13(-0.31%) |
Aug 22, 2022 | 42.00 | 44.12 | 41.45 | 41.90 | 160,451 | -0.75(-1.76%) |
Aug 19, 2022 | 42.98 | 43.62 | 41.79 | 42.65 | 159,568 | -0.78(-1.80%) |
Aug 18, 2022 | 44.67 | 44.72 | 41.60 | 43.43 | 239,906 | -1.63(-3.62%) |
Aug 17, 2022 | 45.05 | 45.85 | 44.03 | 45.06 | 202,138 | -1.21(-2.62%) |
Aug 16, 2022 | 45.00 | 46.29 | 43.56 | 46.27 | 241,410 | +1.02(+2.25%) |
Aug 15, 2022 | 43.51 | 45.34 | 43.51 | 45.25 | 255,987 | +1.51(+3.45%) |
Aug 12, 2022 | 43.74 | 44.93 | 43.41 | 43.74 | 142,606 | +0.04(+0.09%) |
Aug 11, 2022 | 44.49 | 46.62 | 43.60 | 43.70 | 233,512 | -0.49(-1.11%) |
Aug 10, 2022 | 43.00 | 44.22 | 42.06 | 44.19 | 249,756 | +2.15(+5.11%) |
Aug 09, 2022 | 41.51 | 42.36 | 41.36 | 42.04 | 198,393 | +0.04(+0.10%) |
Aug 08, 2022 | 42.25 | 43.95 | 41.33 | 42.00 | 201,711 | -0.04(-0.10%) |
Aug 05, 2022 | 37.94 | 42.09 | 35.02 | 42.04 | 585,229 | +3.67(+9.56%) |
Aug 04, 2022 | 40.46 | 40.69 | 38.34 | 38.37 | 244,977 | -1.92(-4.77%) |
Aug 03, 2022 | 39.90 | 41.03 | 38.55 | 40.29 | 320,097 | +0.75(+1.90%) |
Aug 02, 2022 | 38.03 | 40.60 | 37.90 | 39.54 | 467,354 | +1.34(+3.51%) |
Aug 01, 2022 | 38.11 | 39.03 | 37.18 | 38.20 | 238,547 | -0.10(-0.26%) |
Jul 29, 2022 | 37.38 | 38.69 | 36.63 | 38.30 | 316,654 | +0.74(+1.97%) |
Jul 28, 2022 | 37.75 | 38.15 | 35.98 | 37.56 | 286,324 | +0.01(+0.03%) |
Jul 27, 2022 | 36.40 | 38.10 | 36.40 | 37.55 | 280,198 | +0.89(+2.43%) |
Jul 26, 2022 | 36.76 | 37.76 | 36.50 | 36.66 | 170,435 | -0.11(-0.30%) |
Jul 25, 2022 | 37.36 | 38.11 | 36.41 | 36.77 | 181,678 | -0.85(-2.26%) |
Jul 22, 2022 | 39.10 | 39.36 | 37.40 | 37.62 | 251,441 | -1.36(-3.49%) |
Jul 21, 2022 | 35.83 | 39.00 | 35.83 | 38.98 | 386,932 | +2.99(+8.31%) |
Jul 20, 2022 | 34.17 | 36.46 | 34.17 | 35.99 | 385,035 | +1.82(+5.33%) |
Jul 19, 2022 | 32.96 | 34.30 | 32.83 | 34.17 | 675,503 | +1.67(+5.14%) |
Jul 18, 2022 | 33.96 | 34.20 | 32.06 | 32.50 | 539,822 | -1.43(-4.21%) |
Jul 15, 2022 | 32.38 | 34.96 | 30.98 | 33.93 | 427,291 | +3.03(+9.81%) |
Jul 14, 2022 | 31.47 | 31.65 | 30.43 | 30.90 | 272,936 | -1.21(-3.77%) |
Jul 13, 2022 | 30.93 | 32.80 | 30.40 | 32.11 | 486,497 | +0.70(+2.23%) |
Jul 12, 2022 | 30.72 | 31.60 | 30.00 | 31.41 | 498,407 | +0.44(+1.42%) |
Jul 11, 2022 | 32.42 | 33.51 | 30.96 | 30.97 | 220,329 | -1.77(-5.41%) |
Jul 08, 2022 | 32.78 | 34.00 | 32.06 | 32.74 | 442,384 | -0.50(-1.50%) |
Jul 07, 2022 | 32.86 | 34.54 | 32.59 | 33.24 | 243,234 | +0.59(+1.81%) |
Jul 06, 2022 | 32.81 | 34.18 | 32.25 | 32.65 | 332,757 | -0.15(-0.46%) |
Jul 05, 2022 | 30.76 | 33.13 | 30.60 | 32.80 | 408,131 | +1.46(+4.66%) |