Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.06 | 40.06 | 38.20 | 38.52 | 56,845 | -1.68(-4.18%) |
Aug 30, 2022 | 41.13 | 41.79 | 39.59 | 40.20 | 34,995 | -0.91(-2.21%) |
Aug 29, 2022 | 40.90 | 42.03 | 40.54 | 41.11 | 32,863 | -0.28(-0.68%) |
Aug 26, 2022 | 42.48 | 43.11 | 41.28 | 41.39 | 46,185 | -1.54(-3.60%) |
Aug 25, 2022 | 42.10 | 43.26 | 42.10 | 42.94 | 34,605 | +1.32(+3.18%) |
Aug 24, 2022 | 41.29 | 41.79 | 40.71 | 41.61 | 31,785 | +0.03(+0.07%) |
Aug 23, 2022 | 41.20 | 42.55 | 41.20 | 41.58 | 44,014 | +0.57(+1.39%) |
Aug 22, 2022 | 41.98 | 41.98 | 40.31 | 41.01 | 41,148 | -1.37(-3.23%) |
Aug 19, 2022 | 42.27 | 43.03 | 41.67 | 42.39 | 69,603 | -0.49(-1.15%) |
Aug 18, 2022 | 41.96 | 42.93 | 41.83 | 42.88 | 40,683 | +0.92(+2.19%) |
Aug 17, 2022 | 42.52 | 42.78 | 41.82 | 41.96 | 32,810 | -1.18(-2.73%) |
Aug 16, 2022 | 43.24 | 44.50 | 42.88 | 43.14 | 57,415 | -0.02(-0.04%) |
Aug 15, 2022 | 42.12 | 43.28 | 41.63 | 43.16 | 49,075 | +0.27(+0.63%) |
Aug 12, 2022 | 42.98 | 43.55 | 42.29 | 42.89 | 50,040 | +0.49(+1.16%) |
Aug 11, 2022 | 41.55 | 42.53 | 41.55 | 42.39 | 30,103 | +0.87(+2.09%) |
Aug 10, 2022 | 40.97 | 41.89 | 40.47 | 41.53 | 50,096 | +1.30(+3.24%) |
Aug 09, 2022 | 39.57 | 40.34 | 38.90 | 40.22 | 80,055 | +0.69(+1.73%) |
Aug 08, 2022 | 40.91 | 41.14 | 38.93 | 39.54 | 53,367 | -0.85(-2.10%) |
Aug 05, 2022 | 39.58 | 41.35 | 39.58 | 40.39 | 54,801 | +0.20(+0.50%) |
Aug 04, 2022 | 39.01 | 40.21 | 38.62 | 40.18 | 40,993 | +1.34(+3.46%) |
Aug 03, 2022 | 38.42 | 39.29 | 37.23 | 38.84 | 56,520 | +0.44(+1.16%) |
Aug 02, 2022 | 36.43 | 38.78 | 36.43 | 38.40 | 80,382 | +1.78(+4.85%) |
Aug 01, 2022 | 36.77 | 38.06 | 35.80 | 36.62 | 118,759 | -0.70(-1.89%) |
Jul 29, 2022 | 35.24 | 39.58 | 35.24 | 37.33 | 185,532 | +4.06(+12.19%) |
Jul 28, 2022 | 32.83 | 33.44 | 31.97 | 33.27 | 47,340 | +0.59(+1.80%) |
Jul 27, 2022 | 31.88 | 32.80 | 31.35 | 32.68 | 53,894 | +0.79(+2.48%) |
Jul 26, 2022 | 32.03 | 32.32 | 31.59 | 31.89 | 48,001 | -0.41(-1.26%) |
Jul 25, 2022 | 31.61 | 32.36 | 31.52 | 32.30 | 45,054 | +0.96(+3.05%) |
Jul 22, 2022 | 31.75 | 32.32 | 30.90 | 31.34 | 68,974 | -0.28(-0.89%) |
Jul 21, 2022 | 31.74 | 32.23 | 30.79 | 31.62 | 70,738 | -0.55(-1.71%) |
Jul 20, 2022 | 31.52 | 32.44 | 30.93 | 32.17 | 64,291 | +0.71(+2.27%) |
Jul 19, 2022 | 30.66 | 31.81 | 30.51 | 31.46 | 76,929 | +1.26(+4.16%) |
Jul 18, 2022 | 30.40 | 30.58 | 29.80 | 30.20 | 72,941 | +0.17(+0.58%) |
Jul 15, 2022 | 30.24 | 30.26 | 29.52 | 30.03 | 47,734 | +0.41(+1.37%) |
Jul 14, 2022 | 29.72 | 29.85 | 28.99 | 29.62 | 40,165 | -0.74(-2.45%) |
Jul 13, 2022 | 29.08 | 30.36 | 28.99 | 30.36 | 66,285 | +0.92(+3.12%) |
Jul 12, 2022 | 28.96 | 29.99 | 28.96 | 29.45 | 48,579 | +0.42(+1.46%) |
Jul 11, 2022 | 28.80 | 29.29 | 28.39 | 29.02 | 89,303 | -0.05(-0.17%) |
Jul 08, 2022 | 30.04 | 30.04 | 28.14 | 29.07 | 58,616 | -1.13(-3.74%) |
Jul 07, 2022 | 29.16 | 30.62 | 29.16 | 30.20 | 48,897 | +1.43(+4.97%) |
Jul 06, 2022 | 29.44 | 30.15 | 28.00 | 28.77 | 53,677 | -0.67(-2.26%) |
Jul 05, 2022 | 30.28 | 30.57 | 28.59 | 29.44 | 65,715 | -1.47(-4.75%) |
Jul 01, 2022 | 31.78 | 32.20 | 30.53 | 30.91 | 53,011 | -0.73(-2.32%) |
Jun 30, 2022 | 30.45 | 31.90 | 30.36 | 31.64 | 105,709 | +0.83(+2.69%) |
Jun 29, 2022 | 31.58 | 31.76 | 30.09 | 30.81 | 55,431 | -0.50(-1.60%) |
Jun 28, 2022 | 32.58 | 32.83 | 31.25 | 31.31 | 41,019 | -0.97(-2.99%) |
Jun 27, 2022 | 32.81 | 32.84 | 31.93 | 32.28 | 46,218 | -0.17(-0.54%) |
Jun 24, 2022 | 30.87 | 32.60 | 30.53 | 32.45 | 97,293 | +1.55(+5.03%) |
Jun 23, 2022 | 31.77 | 31.77 | 30.17 | 30.90 | 52,800 | -0.48(-1.54%) |
Jun 22, 2022 | 31.30 | 32.48 | 30.04 | 31.38 | 57,574 | -0.66(-2.05%) |
Jun 21, 2022 | 31.98 | 32.75 | 31.90 | 32.04 | 37,371 | +0.73(+2.34%) |
Jun 17, 2022 | 31.94 | 32.48 | 31.13 | 31.30 | 98,430 | -0.23(-0.73%) |
Jun 16, 2022 | 32.71 | 32.71 | 31.24 | 31.53 | 56,878 | -1.93(-5.77%) |
Jun 15, 2022 | 33.67 | 33.72 | 32.47 | 33.46 | 28,466 | +0.20(+0.61%) |
Jun 14, 2022 | 33.60 | 34.24 | 32.71 | 33.26 | 33,455 | -0.38(-1.12%) |
Jun 13, 2022 | 34.28 | 34.62 | 33.31 | 33.64 | 43,376 | -1.99(-5.58%) |
Jun 10, 2022 | 35.60 | 35.83 | 35.24 | 35.63 | 28,873 | -0.59(-1.63%) |
Jun 09, 2022 | 37.54 | 37.54 | 36.15 | 36.22 | 38,269 | -1.44(-3.82%) |
Jun 08, 2022 | 38.57 | 38.57 | 37.42 | 37.65 | 34,623 | -1.39(-3.56%) |
Jun 07, 2022 | 37.03 | 39.06 | 37.03 | 39.04 | 42,588 | +1.67(+4.47%) |
Jun 06, 2022 | 37.13 | 37.65 | 36.32 | 37.37 | 33,447 | +0.83(+2.27%) |
Jun 03, 2022 | 37.79 | 37.86 | 36.09 | 36.54 | 28,030 | -1.41(-3.71%) |
Jun 02, 2022 | 37.22 | 38.53 | 37.22 | 37.95 | 32,394 | +1.00(+2.72%) |