Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.57 | 37.87 | 36.63 | 37.22 | 103,364 | -0.42(-1.11%) |
Aug 30, 2022 | 37.43 | 37.63 | 36.49 | 37.63 | 79,756 | +0.26(+0.70%) |
Aug 29, 2022 | 38.01 | 38.14 | 37.37 | 37.37 | 50,286 | -1.25(-3.23%) |
Aug 26, 2022 | 41.08 | 41.08 | 38.50 | 38.62 | 71,221 | -2.12(-5.19%) |
Aug 25, 2022 | 39.84 | 40.76 | 39.63 | 40.73 | 70,082 | +0.91(+2.28%) |
Aug 24, 2022 | 40.25 | 40.35 | 39.49 | 39.83 | 56,436 | -0.30(-0.75%) |
Aug 23, 2022 | 39.99 | 40.37 | 39.51 | 40.13 | 81,336 | +0.20(+0.51%) |
Aug 22, 2022 | 40.94 | 40.94 | 39.51 | 39.93 | 113,303 | -1.74(-4.16%) |
Aug 19, 2022 | 41.87 | 41.99 | 41.20 | 41.66 | 89,061 | -0.83(-1.95%) |
Aug 18, 2022 | 43.40 | 43.40 | 42.13 | 42.49 | 89,125 | -0.90(-2.07%) |
Aug 17, 2022 | 43.81 | 44.15 | 43.26 | 43.39 | 57,042 | -1.08(-2.43%) |
Aug 16, 2022 | 44.47 | 45.14 | 43.75 | 44.47 | 85,073 | +0.06(+0.13%) |
Aug 15, 2022 | 43.42 | 44.68 | 43.17 | 44.41 | 90,328 | +0.58(+1.31%) |
Aug 12, 2022 | 43.65 | 44.44 | 42.98 | 43.83 | 60,645 | +0.53(+1.22%) |
Aug 11, 2022 | 42.90 | 43.85 | 42.89 | 43.31 | 112,078 | +1.05(+2.49%) |
Aug 10, 2022 | 41.40 | 42.46 | 40.97 | 42.25 | 72,884 | +1.71(+4.22%) |
Aug 09, 2022 | 40.49 | 40.74 | 39.88 | 40.54 | 88,096 | -0.18(-0.45%) |
Aug 08, 2022 | 41.32 | 42.02 | 40.36 | 40.73 | 91,208 | -0.41(-0.99%) |
Aug 05, 2022 | 41.19 | 41.70 | 40.98 | 41.14 | 75,164 | -0.10(-0.24%) |
Aug 04, 2022 | 40.28 | 41.86 | 39.91 | 41.23 | 85,030 | +0.87(+2.14%) |
Aug 03, 2022 | 40.10 | 41.88 | 39.42 | 40.37 | 168,090 | +0.03(+0.07%) |
Aug 02, 2022 | 43.74 | 46.10 | 39.38 | 40.34 | 315,552 | -7.25(-15.24%) |
Aug 01, 2022 | 47.28 | 48.17 | 46.55 | 47.59 | 71,779 | -0.17(-0.35%) |
Jul 29, 2022 | 45.64 | 48.08 | 45.64 | 47.76 | 72,981 | +2.20(+4.82%) |
Jul 28, 2022 | 45.68 | 45.98 | 44.09 | 45.56 | 50,882 | +0.16(+0.34%) |
Jul 27, 2022 | 44.60 | 45.56 | 44.10 | 45.40 | 73,191 | +1.16(+2.61%) |
Jul 26, 2022 | 44.34 | 44.67 | 43.80 | 44.25 | 44,365 | -0.50(-1.11%) |
Jul 25, 2022 | 43.60 | 44.85 | 43.49 | 44.74 | 66,019 | +1.37(+3.16%) |
Jul 22, 2022 | 44.60 | 45.00 | 43.02 | 43.37 | 68,045 | -1.14(-2.56%) |
Jul 21, 2022 | 44.93 | 45.36 | 43.81 | 44.51 | 196,732 | -1.14(-2.49%) |
Jul 20, 2022 | 43.93 | 45.95 | 43.83 | 45.65 | 110,592 | +1.77(+4.03%) |
Jul 19, 2022 | 42.57 | 43.99 | 42.57 | 43.88 | 138,662 | +1.88(+4.47%) |
Jul 18, 2022 | 42.28 | 42.86 | 41.98 | 42.00 | 73,467 | +0.06(+0.14%) |
Jul 15, 2022 | 41.20 | 42.05 | 40.58 | 41.94 | 114,878 | +1.55(+3.83%) |
Jul 14, 2022 | 39.84 | 40.51 | 39.13 | 40.40 | 56,690 | -0.20(-0.50%) |
Jul 13, 2022 | 40.86 | 41.15 | 40.32 | 40.60 | 68,641 | -0.51(-1.23%) |
Jul 12, 2022 | 39.61 | 41.55 | 39.61 | 41.11 | 64,877 | +1.09(+2.72%) |
Jul 11, 2022 | 39.80 | 40.26 | 39.26 | 40.02 | 66,509 | -0.13(-0.31%) |
Jul 08, 2022 | 41.18 | 41.18 | 39.97 | 40.15 | 75,753 | -0.98(-2.39%) |
Jul 07, 2022 | 39.71 | 41.33 | 39.71 | 41.13 | 61,353 | +1.95(+4.99%) |
Jul 06, 2022 | 40.50 | 41.05 | 38.67 | 39.17 | 88,961 | -1.53(-3.75%) |
Jul 05, 2022 | 39.52 | 40.85 | 38.68 | 40.70 | 148,341 | +0.36(+0.89%) |
Jul 01, 2022 | 39.44 | 40.66 | 39.18 | 40.34 | 114,862 | +0.70(+1.77%) |
Jun 30, 2022 | 38.51 | 39.81 | 37.86 | 39.64 | 116,538 | +0.45(+1.14%) |
Jun 29, 2022 | 40.40 | 40.40 | 38.99 | 39.19 | 121,090 | -1.47(-3.61%) |
Jun 28, 2022 | 41.07 | 41.59 | 40.45 | 40.66 | 96,110 | -0.32(-0.78%) |
Jun 27, 2022 | 41.66 | 41.94 | 40.76 | 40.98 | 143,199 | -0.28(-0.68%) |
Jun 24, 2022 | 40.29 | 41.48 | 40.29 | 41.26 | 224,985 | +1.14(+2.83%) |
Jun 23, 2022 | 40.74 | 41.17 | 39.38 | 40.13 | 101,019 | -0.74(-1.81%) |
Jun 22, 2022 | 40.57 | 41.23 | 40.27 | 40.86 | 111,625 | -0.34(-0.83%) |
Jun 21, 2022 | 41.38 | 41.97 | 40.71 | 41.20 | 107,591 | +0.36(+0.88%) |
Jun 17, 2022 | 41.28 | 41.61 | 40.45 | 40.85 | 163,986 | -0.03(-0.07%) |
Jun 16, 2022 | 42.66 | 42.90 | 40.44 | 40.87 | 139,666 | -2.77(-6.35%) |
Jun 15, 2022 | 43.74 | 44.42 | 43.47 | 43.64 | 159,008 | +0.43(+0.99%) |
Jun 14, 2022 | 43.17 | 43.61 | 42.76 | 43.22 | 98,224 | +0.47(+1.09%) |
Jun 13, 2022 | 43.46 | 43.65 | 42.16 | 42.75 | 86,158 | -1.81(-4.06%) |
Jun 10, 2022 | 44.51 | 45.12 | 43.84 | 44.56 | 85,648 | -0.68(-1.50%) |
Jun 09, 2022 | 45.65 | 45.71 | 45.07 | 45.24 | 67,985 | -0.78(-1.69%) |
Jun 08, 2022 | 46.98 | 47.06 | 45.56 | 46.02 | 69,536 | -1.16(-2.45%) |
Jun 07, 2022 | 46.22 | 47.17 | 46.20 | 47.17 | 87,352 | +0.33(+0.71%) |
Jun 06, 2022 | 47.43 | 47.88 | 46.64 | 46.84 | 97,716 | +0.38(+0.82%) |
Jun 03, 2022 | 46.29 | 46.57 | 45.82 | 46.46 | 147,842 | -0.14(-0.29%) |
Jun 02, 2022 | 45.90 | 47.10 | 45.65 | 46.60 | 113,598 | +0.79(+1.72%) |