Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.67 | 43.43 | 41.25 | 43.19 | 466,563 | +0.46(+1.09%) |
Aug 30, 2022 | 40.76 | 43.05 | 40.47 | 42.73 | 465,916 | +1.77(+4.33%) |
Aug 29, 2022 | 40.77 | 41.24 | 39.71 | 40.95 | 513,058 | +1.12(+2.82%) |
Aug 26, 2022 | 37.00 | 39.93 | 36.98 | 39.83 | 396,319 | +2.77(+7.49%) |
Aug 25, 2022 | 38.39 | 38.77 | 37.03 | 37.06 | 191,510 | -1.80(-4.64%) |
Aug 24, 2022 | 40.02 | 40.02 | 38.12 | 38.86 | 368,888 | -0.81(-2.03%) |
Aug 23, 2022 | 38.21 | 40.15 | 38.13 | 39.67 | 536,817 | +1.64(+4.31%) |
Aug 22, 2022 | 36.98 | 38.11 | 36.56 | 38.02 | 419,990 | +2.25(+6.28%) |
Aug 19, 2022 | 35.38 | 36.13 | 34.85 | 35.78 | 483,551 | +1.04(+3.00%) |
Aug 18, 2022 | 33.82 | 35.27 | 33.65 | 34.73 | 257,450 | +0.75(+2.20%) |
Aug 17, 2022 | 34.45 | 34.72 | 33.41 | 33.99 | 265,480 | +0.25(+0.73%) |
Aug 16, 2022 | 33.45 | 34.03 | 33.21 | 33.74 | 203,134 | +0.43(+1.28%) |
Aug 15, 2022 | 33.89 | 34.07 | 33.07 | 33.31 | 174,176 | -0.52(-1.54%) |
Aug 12, 2022 | 35.39 | 35.39 | 33.74 | 33.83 | 134,219 | -1.76(-4.95%) |
Aug 11, 2022 | 34.36 | 35.84 | 34.36 | 35.60 | 227,227 | +0.53(+1.51%) |
Aug 10, 2022 | 35.13 | 35.97 | 34.86 | 35.07 | 376,427 | -1.57(-4.30%) |
Aug 09, 2022 | 37.46 | 37.71 | 36.60 | 36.64 | 333,522 | -0.77(-2.05%) |
Aug 08, 2022 | 37.77 | 38.04 | 36.23 | 37.41 | 437,866 | -0.78(-2.04%) |
Aug 05, 2022 | 39.79 | 39.87 | 38.17 | 38.19 | 222,706 | -0.43(-1.11%) |
Aug 04, 2022 | 38.66 | 39.33 | 38.17 | 38.61 | 267,907 | -0.06(-0.15%) |
Aug 03, 2022 | 38.78 | 38.78 | 37.59 | 38.67 | 232,905 | -0.47(-1.21%) |
Aug 02, 2022 | 38.24 | 39.28 | 37.41 | 39.14 | 289,437 | +1.37(+3.64%) |
Aug 01, 2022 | 37.38 | 38.12 | 36.93 | 37.77 | 250,558 | +1.17(+3.19%) |
Jul 29, 2022 | 36.99 | 37.55 | 36.21 | 36.60 | 272,098 | -0.53(-1.43%) |
Jul 28, 2022 | 41.11 | 41.11 | 36.97 | 37.13 | 734,336 | -4.69(-11.22%) |
Jul 27, 2022 | 42.29 | 43.21 | 41.45 | 41.83 | 514,802 | -0.63(-1.47%) |
Jul 26, 2022 | 43.02 | 43.02 | 41.59 | 42.45 | 415,026 | -0.20(-0.47%) |
Jul 25, 2022 | 42.78 | 43.33 | 41.89 | 42.65 | 168,341 | -0.03(-0.07%) |
Jul 22, 2022 | 43.24 | 43.67 | 41.97 | 42.68 | 422,069 | -1.07(-2.45%) |
Jul 21, 2022 | 45.28 | 46.00 | 43.75 | 43.75 | 347,737 | -1.30(-2.88%) |
Jul 20, 2022 | 44.44 | 45.52 | 43.18 | 45.05 | 539,732 | +0.59(+1.32%) |
Jul 19, 2022 | 47.18 | 47.41 | 44.28 | 44.46 | 570,948 | -4.09(-8.42%) |
Jul 18, 2022 | 46.02 | 48.96 | 46.00 | 48.55 | 501,735 | +1.56(+3.31%) |
Jul 15, 2022 | 48.33 | 48.47 | 46.16 | 47.00 | 365,536 | -2.46(-4.97%) |
Jul 14, 2022 | 50.71 | 50.75 | 48.83 | 49.45 | 359,305 | +1.31(+2.72%) |
Jul 13, 2022 | 48.98 | 49.82 | 46.85 | 48.14 | 493,049 | +0.97(+2.05%) |
Jul 12, 2022 | 47.11 | 48.25 | 45.78 | 47.18 | 357,847 | +0.76(+1.63%) |
Jul 11, 2022 | 46.99 | 47.75 | 45.99 | 46.42 | 359,552 | +0.04(+0.08%) |
Jul 08, 2022 | 46.30 | 47.05 | 45.52 | 46.38 | 322,040 | +0.72(+1.58%) |
Jul 07, 2022 | 45.29 | 46.19 | 44.32 | 45.66 | 357,040 | -0.19(-0.41%) |
Jul 06, 2022 | 45.94 | 46.21 | 43.95 | 45.85 | 520,336 | -0.01(-0.02%) |
Jul 05, 2022 | 46.47 | 49.03 | 45.80 | 45.86 | 504,330 | +0.65(+1.45%) |
Jul 01, 2022 | 48.19 | 48.19 | 44.76 | 45.20 | 521,427 | -2.49(-5.23%) |
Jun 30, 2022 | 49.25 | 49.58 | 45.91 | 47.70 | 707,268 | -0.13(-0.28%) |
Jun 29, 2022 | 47.92 | 49.76 | 47.54 | 47.83 | 682,422 | +0.99(+2.11%) |
Jun 28, 2022 | 44.48 | 47.16 | 43.39 | 46.84 | 588,444 | +1.74(+3.87%) |
Jun 27, 2022 | 44.75 | 45.71 | 43.43 | 45.10 | 433,120 | +0.37(+0.83%) |
Jun 24, 2022 | 46.39 | 47.07 | 44.54 | 44.73 | 501,368 | -2.96(-6.20%) |
Jun 23, 2022 | 50.05 | 50.12 | 47.17 | 47.69 | 514,185 | -2.97(-5.86%) |
Jun 22, 2022 | 55.04 | 55.04 | 48.46 | 50.66 | 838,238 | -2.47(-4.64%) |
Jun 21, 2022 | 54.03 | 54.81 | 51.82 | 53.12 | 512,140 | -3.40(-6.02%) |
Jun 17, 2022 | 57.47 | 57.83 | 53.90 | 56.53 | 555,704 | -1.10(-1.91%) |
Jun 16, 2022 | 57.50 | 58.18 | 55.59 | 57.63 | 691,391 | +4.14(+7.75%) |
Jun 15, 2022 | 56.38 | 56.38 | 51.21 | 53.48 | 956,824 | -4.29(-7.42%) |
Jun 14, 2022 | 55.73 | 58.76 | 55.43 | 57.77 | 628,901 | +1.57(+2.80%) |
Jun 13, 2022 | 53.10 | 56.93 | 52.51 | 56.19 | 953,446 | +7.07(+14.40%) |
Jun 10, 2022 | 47.89 | 49.27 | 47.48 | 49.12 | 555,251 | +3.31(+7.22%) |
Jun 09, 2022 | 43.48 | 45.94 | 42.48 | 45.81 | 424,974 | +2.89(+6.74%) |
Jun 08, 2022 | 40.77 | 43.29 | 40.61 | 42.92 | 435,246 | +2.72(+6.77%) |
Jun 07, 2022 | 42.20 | 42.98 | 40.05 | 40.20 | 321,966 | -1.39(-3.35%) |
Jun 06, 2022 | 40.72 | 41.90 | 40.17 | 41.59 | 267,772 | +0.39(+0.94%) |
Jun 03, 2022 | 41.14 | 41.43 | 39.95 | 41.20 | 292,643 | +1.56(+3.95%) |
Jun 02, 2022 | 42.05 | 43.89 | 39.64 | 39.64 | 355,771 | -1.92(-4.62%) |