Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.37 | 41.94 | 37.72 | 37.90 | 20,527,486 | -5.74(-13.15%) |
Sep 29, 2022 | 46.12 | 46.28 | 43.33 | 43.64 | 9,651,356 | -3.75(-7.91%) |
Sep 28, 2022 | 45.90 | 47.65 | 45.45 | 47.39 | 6,784,744 | +1.63(+3.56%) |
Sep 27, 2022 | 45.66 | 47.75 | 44.75 | 45.76 | 7,909,400 | +1.72(+3.91%) |
Sep 26, 2022 | 44.90 | 46.28 | 43.99 | 44.04 | 6,797,714 | -0.38(-0.86%) |
Sep 23, 2022 | 45.49 | 46.04 | 43.27 | 44.42 | 10,934,168 | -2.58(-5.49%) |
Sep 22, 2022 | 47.12 | 48.55 | 46.18 | 47.00 | 8,498,354 | +0.24(+0.51%) |
Sep 21, 2022 | 49.04 | 49.45 | 45.91 | 46.76 | 9,601,523 | -2.73(-5.52%) |
Sep 20, 2022 | 50.71 | 51.48 | 48.85 | 49.49 | 6,119,428 | -1.24(-2.44%) |
Sep 19, 2022 | 49.96 | 52.42 | 49.88 | 50.73 | 6,248,379 | +0.29(+0.57%) |
Sep 16, 2022 | 49.76 | 51.04 | 48.82 | 50.44 | 8,034,831 | -0.39(-0.77%) |
Sep 15, 2022 | 48.88 | 52.11 | 48.88 | 50.83 | 9,264,169 | +1.89(+3.86%) |
Sep 14, 2022 | 46.89 | 49.01 | 45.93 | 48.94 | 6,130,941 | +2.50(+5.38%) |
Sep 13, 2022 | 45.66 | 47.41 | 45.45 | 46.44 | 8,231,774 | -1.60(-3.33%) |
Sep 12, 2022 | 48.13 | 48.84 | 47.13 | 48.04 | 7,696,763 | +0.80(+1.69%) |
Sep 09, 2022 | 45.87 | 47.62 | 45.66 | 47.24 | 8,128,223 | +2.08(+4.61%) |
Sep 08, 2022 | 42.82 | 45.17 | 42.60 | 45.16 | 6,228,665 | +1.37(+3.13%) |
Sep 07, 2022 | 41.66 | 44.06 | 41.66 | 43.79 | 5,488,741 | +1.96(+4.69%) |
Sep 06, 2022 | 41.91 | 42.61 | 40.19 | 41.83 | 5,107,798 | +0.83(+2.02%) |
Sep 02, 2022 | 42.01 | 42.36 | 40.38 | 41.00 | 4,398,095 | +0.08(+0.20%) |
Sep 01, 2022 | 40.10 | 41.01 | 38.80 | 40.92 | 5,095,035 | +0.07(+0.17%) |
Aug 31, 2022 | 42.82 | 42.94 | 40.53 | 40.85 | 5,399,871 | -0.89(-2.13%) |
Aug 30, 2022 | 43.15 | 43.99 | 40.84 | 41.74 | 5,802,366 | -0.45(-1.07%) |
Aug 29, 2022 | 41.40 | 42.92 | 41.10 | 42.19 | 4,578,057 | -0.11(-0.26%) |
Aug 26, 2022 | 43.99 | 44.93 | 42.28 | 42.30 | 6,261,127 | -1.82(-4.13%) |
Aug 25, 2022 | 42.48 | 44.64 | 42.37 | 44.12 | 7,880,531 | +2.18(+5.20%) |
Aug 24, 2022 | 39.01 | 41.99 | 38.99 | 41.94 | 6,618,521 | +2.98(+7.65%) |
Aug 23, 2022 | 38.25 | 39.60 | 38.23 | 38.96 | 5,466,221 | +1.18(+3.12%) |
Aug 22, 2022 | 38.33 | 38.44 | 37.72 | 37.78 | 7,179,820 | -1.87(-4.72%) |
Aug 19, 2022 | 40.73 | 41.07 | 39.02 | 39.65 | 6,228,102 | -2.16(-5.17%) |
Aug 18, 2022 | 41.68 | 41.87 | 40.55 | 41.81 | 3,681,729 | -0.05(-0.12%) |
Aug 17, 2022 | 42.76 | 43.11 | 41.20 | 41.86 | 6,148,908 | -2.22(-5.04%) |
Aug 16, 2022 | 42.30 | 44.41 | 41.62 | 44.08 | 7,473,694 | +1.69(+3.99%) |
Aug 15, 2022 | 41.90 | 43.03 | 41.37 | 42.39 | 5,060,032 | +0.02(+0.05%) |
Aug 12, 2022 | 42.02 | 42.53 | 41.63 | 42.37 | 5,768,003 | +0.65(+1.56%) |
Aug 11, 2022 | 43.35 | 43.93 | 41.35 | 41.72 | 7,515,021 | +0.04(+0.10%) |
Aug 10, 2022 | 39.82 | 42.53 | 39.42 | 41.68 | 9,307,104 | +3.71(+9.77%) |
Aug 09, 2022 | 38.92 | 39.40 | 37.29 | 37.97 | 6,009,196 | -2.26(-5.62%) |
Aug 08, 2022 | 40.45 | 42.25 | 39.98 | 40.23 | 7,455,919 | +0.56(+1.41%) |
Aug 05, 2022 | 38.76 | 40.96 | 38.36 | 39.67 | 6,861,097 | +0.22(+0.56%) |
Aug 04, 2022 | 39.12 | 39.76 | 38.09 | 39.45 | 8,290,536 | +0.61(+1.57%) |
Aug 03, 2022 | 37.05 | 39.09 | 36.96 | 38.84 | 10,952,427 | +2.18(+5.95%) |
Aug 02, 2022 | 35.40 | 37.75 | 35.10 | 36.66 | 16,424,802 | +0.87(+2.43%) |
Aug 01, 2022 | 36.77 | 37.30 | 34.51 | 35.79 | 23,154,272 | -2.92(-7.54%) |
Jul 29, 2022 | 37.00 | 38.75 | 36.38 | 38.71 | 6,717,584 | +0.85(+2.25%) |
Jul 28, 2022 | 36.36 | 38.29 | 35.34 | 37.86 | 10,530,342 | +2.95(+8.45%) |
Jul 27, 2022 | 34.12 | 34.95 | 33.53 | 34.91 | 7,176,388 | +1.79(+5.40%) |
Jul 26, 2022 | 34.07 | 34.17 | 33.00 | 33.12 | 4,362,577 | -1.30(-3.78%) |
Jul 25, 2022 | 34.90 | 34.98 | 33.31 | 34.42 | 4,801,939 | -0.45(-1.29%) |
Jul 22, 2022 | 36.46 | 36.46 | 34.44 | 34.87 | 6,227,544 | -0.88(-2.46%) |
Jul 21, 2022 | 35.98 | 36.50 | 35.05 | 35.75 | 10,378,035 | -3.21(-8.24%) |
Jul 20, 2022 | 36.27 | 39.09 | 36.10 | 38.96 | 7,481,896 | +2.60(+7.15%) |
Jul 19, 2022 | 35.75 | 36.86 | 35.65 | 36.36 | 7,956,313 | +2.00(+5.82%) |
Jul 18, 2022 | 33.94 | 35.82 | 33.94 | 34.36 | 8,295,118 | +1.60(+4.88%) |
Jul 15, 2022 | 31.83 | 32.78 | 31.10 | 32.76 | 5,724,552 | +1.48(+4.73%) |
Jul 14, 2022 | 31.96 | 32.70 | 31.09 | 31.28 | 6,275,687 | -1.34(-4.11%) |
Jul 13, 2022 | 32.24 | 33.20 | 31.76 | 32.62 | 5,788,238 | -0.71(-2.13%) |
Jul 12, 2022 | 32.40 | 34.03 | 32.01 | 33.33 | 7,714,272 | +0.74(+2.27%) |
Jul 11, 2022 | 33.97 | 34.07 | 32.26 | 32.59 | 5,916,622 | -1.85(-5.37%) |
Jul 08, 2022 | 35.22 | 35.87 | 33.89 | 34.44 | 5,903,103 | -1.06(-2.99%) |
Jul 07, 2022 | 34.42 | 35.83 | 34.27 | 35.50 | 7,568,641 | +1.81(+5.37%) |
Jul 06, 2022 | 36.00 | 36.70 | 33.67 | 33.69 | 7,563,615 | -2.61(-7.19%) |
Jul 05, 2022 | 33.97 | 36.48 | 32.64 | 36.30 | 9,218,342 | +1.01(+2.86%) |