Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.30 | 42.30 | 40.82 | 40.92 | 609,024 | -1.03(-2.46%) |
Aug 30, 2022 | 42.39 | 42.55 | 40.90 | 41.95 | 696,735 | -0.21(-0.51%) |
Aug 29, 2022 | 42.58 | 43.72 | 42.13 | 42.16 | 389,512 | -0.68(-1.59%) |
Aug 26, 2022 | 45.60 | 45.60 | 42.77 | 42.84 | 412,776 | -2.49(-5.50%) |
Aug 25, 2022 | 44.30 | 45.66 | 44.10 | 45.33 | 432,065 | +1.21(+2.73%) |
Aug 24, 2022 | 44.28 | 44.62 | 43.63 | 44.13 | 448,161 | -0.11(-0.24%) |
Aug 23, 2022 | 43.80 | 45.02 | 43.75 | 44.23 | 532,450 | +0.68(+1.56%) |
Aug 22, 2022 | 44.96 | 45.40 | 43.31 | 43.55 | 863,980 | -2.66(-5.75%) |
Aug 19, 2022 | 45.81 | 46.49 | 45.51 | 46.21 | 558,883 | -0.61(-1.31%) |
Aug 18, 2022 | 46.19 | 47.57 | 45.92 | 46.82 | 409,047 | +1.11(+2.43%) |
Aug 17, 2022 | 46.23 | 46.30 | 45.00 | 45.71 | 499,694 | -1.08(-2.31%) |
Aug 16, 2022 | 46.68 | 47.53 | 46.40 | 46.79 | 477,635 | -0.07(-0.15%) |
Aug 15, 2022 | 47.68 | 48.66 | 46.56 | 46.86 | 634,874 | -1.90(-3.89%) |
Aug 12, 2022 | 47.62 | 49.38 | 47.62 | 48.76 | 776,552 | +1.24(+2.60%) |
Aug 11, 2022 | 46.97 | 48.84 | 46.76 | 47.52 | 593,995 | +0.99(+2.13%) |
Aug 10, 2022 | 45.74 | 47.00 | 45.60 | 46.53 | 666,257 | +1.82(+4.07%) |
Aug 09, 2022 | 44.77 | 45.04 | 43.18 | 44.71 | 905,528 | -1.10(-2.40%) |
Aug 08, 2022 | 48.66 | 49.11 | 45.25 | 45.81 | 1,180,661 | -3.32(-6.76%) |
Aug 05, 2022 | 47.29 | 49.54 | 47.27 | 49.13 | 1,342,981 | +0.74(+1.53%) |
Aug 04, 2022 | 44.38 | 50.56 | 43.97 | 48.39 | 2,094,738 | +1.50(+3.20%) |
Aug 03, 2022 | 46.79 | 47.38 | 46.04 | 46.89 | 1,230,648 | +0.55(+1.20%) |
Aug 02, 2022 | 45.61 | 46.77 | 45.31 | 46.34 | 703,196 | +0.28(+0.61%) |
Aug 01, 2022 | 46.76 | 46.76 | 44.92 | 46.05 | 1,036,775 | -0.78(-1.66%) |
Jul 29, 2022 | 45.74 | 46.92 | 45.35 | 46.83 | 743,054 | +0.92(+2.01%) |
Jul 28, 2022 | 46.42 | 46.69 | 45.00 | 45.91 | 713,452 | -0.61(-1.32%) |
Jul 27, 2022 | 45.83 | 47.11 | 45.30 | 46.52 | 984,987 | +1.11(+2.44%) |
Jul 26, 2022 | 46.62 | 46.81 | 45.40 | 45.41 | 488,742 | -1.34(-2.87%) |
Jul 25, 2022 | 47.18 | 47.71 | 46.41 | 46.76 | 630,396 | -0.84(-1.76%) |
Jul 22, 2022 | 49.28 | 49.28 | 47.16 | 47.59 | 496,800 | -1.71(-3.47%) |
Jul 21, 2022 | 49.19 | 49.43 | 47.80 | 49.31 | 953,626 | +0.53(+1.08%) |
Jul 20, 2022 | 47.20 | 49.51 | 47.20 | 48.78 | 809,717 | +1.38(+2.92%) |
Jul 19, 2022 | 44.61 | 47.49 | 44.61 | 47.40 | 905,362 | +3.44(+7.81%) |
Jul 18, 2022 | 44.64 | 45.84 | 43.58 | 43.96 | 864,382 | -0.25(-0.57%) |
Jul 15, 2022 | 43.54 | 44.29 | 42.09 | 44.22 | 682,217 | +1.73(+4.08%) |
Jul 14, 2022 | 41.04 | 42.55 | 40.48 | 42.48 | 572,671 | +1.36(+3.31%) |
Jul 13, 2022 | 39.68 | 41.45 | 39.48 | 41.12 | 451,519 | +0.91(+2.28%) |
Jul 12, 2022 | 40.39 | 41.02 | 39.90 | 40.21 | 359,193 | -0.01(-0.02%) |
Jul 11, 2022 | 40.51 | 40.62 | 39.90 | 40.22 | 288,252 | -0.62(-1.53%) |
Jul 08, 2022 | 40.16 | 41.18 | 39.99 | 40.84 | 430,419 | +0.48(+1.18%) |
Jul 07, 2022 | 38.93 | 40.72 | 38.91 | 40.36 | 612,637 | +2.11(+5.52%) |
Jul 06, 2022 | 38.25 | 38.84 | 37.60 | 38.25 | 603,431 | -0.02(-0.05%) |
Jul 05, 2022 | 36.73 | 38.40 | 36.36 | 38.27 | 1,377,456 | +0.30(+0.79%) |
Jul 01, 2022 | 40.90 | 41.31 | 37.94 | 37.97 | 1,648,705 | -3.70(-8.88%) |
Jun 30, 2022 | 41.37 | 42.86 | 41.03 | 41.67 | 571,284 | -0.49(-1.15%) |
Jun 29, 2022 | 42.46 | 42.46 | 41.03 | 42.15 | 575,341 | -0.38(-0.89%) |
Jun 28, 2022 | 43.79 | 44.24 | 42.48 | 42.53 | 466,719 | -1.18(-2.69%) |
Jun 27, 2022 | 44.34 | 44.61 | 43.34 | 43.71 | 505,180 | +0.03(+0.07%) |
Jun 24, 2022 | 42.13 | 43.84 | 41.82 | 43.68 | 1,693,981 | +2.24(+5.40%) |
Jun 23, 2022 | 42.21 | 42.43 | 41.23 | 41.44 | 736,050 | -0.44(-1.05%) |
Jun 22, 2022 | 42.40 | 42.94 | 41.44 | 41.88 | 867,865 | -1.49(-3.43%) |
Jun 21, 2022 | 42.66 | 43.95 | 42.00 | 43.37 | 598,000 | +1.73(+4.14%) |
Jun 17, 2022 | 42.39 | 42.59 | 40.72 | 41.64 | 1,753,351 | -0.30(-0.72%) |
Jun 16, 2022 | 44.53 | 44.90 | 41.39 | 41.94 | 977,754 | -4.04(-8.79%) |
Jun 15, 2022 | 45.21 | 46.67 | 44.34 | 45.99 | 693,900 | +0.71(+1.56%) |
Jun 14, 2022 | 45.03 | 45.59 | 44.53 | 45.28 | 491,807 | +0.52(+1.17%) |
Jun 13, 2022 | 45.65 | 46.48 | 44.06 | 44.75 | 936,887 | -2.52(-5.33%) |
Jun 10, 2022 | 48.65 | 49.69 | 47.02 | 47.28 | 687,009 | -2.02(-4.09%) |
Jun 09, 2022 | 50.25 | 50.37 | 49.29 | 49.29 | 515,286 | -1.08(-2.14%) |
Jun 08, 2022 | 51.37 | 51.95 | 50.11 | 50.37 | 350,809 | -1.29(-2.50%) |
Jun 07, 2022 | 50.18 | 51.77 | 50.18 | 51.66 | 422,106 | +0.40(+0.78%) |
Jun 06, 2022 | 52.18 | 52.41 | 50.33 | 51.26 | 640,167 | -0.14(-0.26%) |
Jun 03, 2022 | 52.04 | 52.54 | 51.04 | 51.40 | 420,274 | -1.71(-3.21%) |
Jun 02, 2022 | 51.97 | 53.28 | 51.12 | 53.10 | 618,419 | +1.75(+3.42%) |