Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.82 | 41.95 | 41.19 | 41.20 | 20,728 | +1.38(+3.46%) |
Aug 30, 2022 | 41.00 | 41.00 | 39.48 | 39.82 | 117,738 | -1.00(-2.44%) |
Aug 29, 2022 | 41.47 | 41.47 | 40.82 | 40.82 | 7,353 | -0.58(-1.40%) |
Aug 26, 2022 | 42.09 | 42.09 | 41.12 | 41.40 | 5,777 | -0.85(-2.01%) |
Aug 25, 2022 | 41.00 | 42.25 | 41.00 | 42.25 | 61,824 | +2.05(+5.10%) |
Aug 24, 2022 | 39.16 | 40.50 | 39.16 | 40.20 | 5,321 | +0.51(+1.28%) |
Aug 23, 2022 | 38.16 | 39.80 | 38.16 | 39.69 | 13,278 | +0.46(+1.18%) |
Aug 22, 2022 | 39.57 | 39.57 | 39.05 | 39.23 | 12,507 | -0.44(-1.12%) |
Aug 19, 2022 | 40.99 | 40.99 | 39.50 | 39.67 | 14,071 | -0.05(-0.12%) |
Aug 18, 2022 | 39.12 | 39.91 | 39.12 | 39.72 | 21,460 | -0.73(-1.81%) |
Aug 17, 2022 | 38.34 | 40.84 | 38.34 | 40.45 | 33,140 | +1.84(+4.77%) |
Aug 16, 2022 | 37.17 | 39.11 | 37.17 | 38.61 | 19,449 | +0.12(+0.32%) |
Aug 15, 2022 | 36.21 | 38.51 | 36.21 | 38.49 | 24,399 | +0.27(+0.70%) |
Aug 12, 2022 | 38.54 | 38.80 | 37.95 | 38.22 | 50,773 | -0.66(-1.70%) |
Aug 11, 2022 | 39.50 | 39.94 | 38.87 | 38.88 | 17,380 | +0.70(+1.82%) |
Aug 10, 2022 | 37.12 | 38.37 | 37.12 | 38.19 | 4,661 | +0.63(+1.67%) |
Aug 09, 2022 | 36.42 | 38.35 | 36.42 | 37.56 | 3,543 | -0.23(-0.60%) |
Aug 08, 2022 | 38.55 | 38.80 | 37.71 | 37.79 | 7,648 | -0.52(-1.35%) |
Aug 05, 2022 | 40.28 | 40.28 | 37.69 | 38.30 | 17,914 | -1.50(-3.78%) |
Aug 04, 2022 | 38.46 | 40.24 | 38.46 | 39.81 | 34,181 | +0.71(+1.82%) |
Aug 03, 2022 | 38.23 | 39.35 | 38.00 | 39.10 | 65,927 | +1.14(+3.00%) |
Aug 02, 2022 | 36.21 | 38.50 | 36.21 | 37.96 | 40,582 | +0.46(+1.23%) |
Aug 01, 2022 | 36.81 | 38.07 | 36.74 | 37.50 | 110,217 | -0.75(-1.96%) |
Jul 29, 2022 | 38.88 | 39.25 | 38.23 | 38.25 | 15,735 | -2.15(-5.33%) |
Jul 28, 2022 | 41.25 | 41.31 | 40.02 | 40.40 | 20,629 | -1.02(-2.46%) |
Jul 27, 2022 | 40.34 | 41.42 | 40.34 | 41.42 | 24,804 | +0.40(+0.98%) |
Jul 26, 2022 | 40.13 | 41.88 | 40.13 | 41.02 | 16,663 | -0.98(-2.33%) |
Jul 25, 2022 | 42.55 | 42.55 | 41.06 | 42.00 | 15,894 | +0.34(+0.83%) |
Jul 22, 2022 | 41.77 | 42.50 | 40.82 | 41.66 | 49,387 | -1.14(-2.66%) |
Jul 21, 2022 | 43.21 | 43.21 | 42.67 | 42.80 | 6,125 | +0.39(+0.91%) |
Jul 20, 2022 | 41.38 | 42.75 | 41.38 | 42.41 | 18,362 | -0.61(-1.43%) |
Jul 19, 2022 | 40.78 | 43.25 | 40.78 | 43.02 | 23,578 | +0.97(+2.32%) |
Jul 18, 2022 | 43.11 | 43.11 | 42.05 | 42.05 | 26,255 | +0.43(+1.03%) |
Jul 15, 2022 | 41.63 | 41.68 | 40.87 | 41.62 | 16,951 | -0.18(-0.43%) |
Jul 14, 2022 | 42.25 | 42.32 | 41.42 | 41.80 | 9,810 | -0.80(-1.88%) |
Jul 13, 2022 | 42.29 | 42.60 | 42.29 | 42.60 | 26,914 | -0.05(-0.12%) |
Jul 12, 2022 | 43.08 | 43.42 | 42.65 | 42.65 | 15,835 | -0.10(-0.23%) |
Jul 11, 2022 | 44.20 | 44.20 | 42.66 | 42.75 | 7,934 | -1.98(-4.42%) |
Jul 08, 2022 | 45.50 | 45.50 | 44.25 | 44.73 | 10,347 | -0.67(-1.49%) |
Jul 07, 2022 | 45.42 | 45.52 | 45.20 | 45.40 | 7,946 | +1.28(+2.91%) |
Jul 06, 2022 | 43.40 | 44.12 | 42.39 | 44.12 | 36,657 | -0.13(-0.30%) |
Jul 05, 2022 | 44.50 | 44.50 | 42.96 | 44.25 | 44,198 | -0.92(-2.03%) |
Jul 01, 2022 | 45.25 | 45.43 | 44.58 | 45.17 | 8,579 | +0.08(+0.17%) |
Jun 30, 2022 | 43.54 | 45.36 | 43.54 | 45.09 | 8,113 | -1.30(-2.80%) |
Jun 29, 2022 | 45.86 | 46.54 | 45.70 | 46.39 | 6,707 | +0.58(+1.27%) |
Jun 28, 2022 | 45.62 | 47.29 | 45.52 | 45.81 | 8,465 | -1.48(-3.13%) |
Jun 27, 2022 | 47.87 | 49.22 | 47.15 | 47.29 | 38,804 | -1.69(-3.44%) |
Jun 24, 2022 | 50.76 | 50.76 | 48.77 | 48.98 | 9,922 | +1.63(+3.43%) |
Jun 23, 2022 | 48.58 | 48.58 | 47.35 | 47.35 | 19,372 | -0.45(-0.94%) |
Jun 22, 2022 | 47.01 | 47.85 | 46.98 | 47.80 | 46,130 | -0.33(-0.69%) |
Jun 21, 2022 | 47.35 | 48.66 | 47.35 | 48.13 | 48,731 | +1.27(+2.71%) |
Jun 17, 2022 | 47.70 | 48.00 | 46.67 | 46.86 | 11,219 | +0.66(+1.43%) |
Jun 16, 2022 | 47.15 | 47.15 | 45.75 | 46.20 | 10,271 | -2.20(-4.54%) |
Jun 15, 2022 | 48.50 | 48.84 | 47.70 | 48.40 | 18,497 | +0.82(+1.71%) |
Jun 14, 2022 | 46.58 | 48.24 | 46.58 | 47.58 | 67,359 | +0.46(+0.98%) |
Jun 13, 2022 | 48.20 | 48.20 | 46.14 | 47.12 | 113,027 | -2.71(-5.44%) |
Jun 10, 2022 | 49.50 | 49.83 | 49.08 | 49.83 | 7,820 | +0.60(+1.22%) |
Jun 09, 2022 | 50.64 | 50.64 | 49.23 | 49.23 | 664,854 | -1.44(-2.84%) |
Jun 08, 2022 | 49.94 | 51.49 | 49.32 | 50.67 | 28,760 | +3.06(+6.42%) |
Jun 07, 2022 | 46.48 | 47.96 | 46.48 | 47.61 | 35,589 | +1.17(+2.53%) |
Jun 06, 2022 | 47.00 | 47.71 | 46.15 | 46.44 | 24,049 | +0.52(+1.14%) |
Jun 03, 2022 | 45.81 | 46.36 | 45.80 | 45.92 | 7,986 | -0.73(-1.57%) |
Jun 02, 2022 | 44.17 | 46.95 | 44.17 | 46.65 | 12,892 | +1.50(+3.32%) |