Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.44 | 44.38 | 41.67 | 41.85 | 220,639 | -1.50(-3.46%) |
Aug 30, 2022 | 42.87 | 43.42 | 42.20 | 43.35 | 161,399 | +0.45(+1.05%) |
Aug 29, 2022 | 42.65 | 43.17 | 42.16 | 42.90 | 118,115 | -0.11(-0.26%) |
Aug 26, 2022 | 44.99 | 44.99 | 42.68 | 43.01 | 126,560 | -1.87(-4.17%) |
Aug 25, 2022 | 45.14 | 45.60 | 44.51 | 44.88 | 102,076 | -0.19(-0.42%) |
Aug 24, 2022 | 44.53 | 45.39 | 44.42 | 45.07 | 97,512 | +0.41(+0.92%) |
Aug 23, 2022 | 44.98 | 45.26 | 44.09 | 44.66 | 227,803 | +0.10(+0.22%) |
Aug 22, 2022 | 45.59 | 45.80 | 44.35 | 44.56 | 127,211 | -1.35(-2.94%) |
Aug 19, 2022 | 48.40 | 48.40 | 45.48 | 45.91 | 247,410 | -2.93(-6.00%) |
Aug 18, 2022 | 48.59 | 48.89 | 48.03 | 48.84 | 104,880 | +0.21(+0.43%) |
Aug 17, 2022 | 48.90 | 49.06 | 48.45 | 48.63 | 144,602 | -0.23(-0.47%) |
Aug 16, 2022 | 47.89 | 49.11 | 46.97 | 48.86 | 136,549 | +0.64(+1.33%) |
Aug 15, 2022 | 48.20 | 48.41 | 45.15 | 48.22 | 156,983 | -0.59(-1.21%) |
Aug 12, 2022 | 47.23 | 48.84 | 46.10 | 48.81 | 174,908 | +2.11(+4.52%) |
Aug 11, 2022 | 45.62 | 47.76 | 45.62 | 46.70 | 163,863 | +1.60(+3.55%) |
Aug 10, 2022 | 44.33 | 45.67 | 43.52 | 45.10 | 158,009 | +1.71(+3.94%) |
Aug 09, 2022 | 44.72 | 44.72 | 42.93 | 43.39 | 163,809 | -1.22(-2.73%) |
Aug 08, 2022 | 44.44 | 45.86 | 44.21 | 44.61 | 127,573 | +0.46(+1.04%) |
Aug 05, 2022 | 44.00 | 44.33 | 43.34 | 44.15 | 139,955 | +0.11(+0.25%) |
Aug 04, 2022 | 44.27 | 45.40 | 43.97 | 44.04 | 111,966 | -0.43(-0.97%) |
Aug 03, 2022 | 46.55 | 46.55 | 42.77 | 44.47 | 183,436 | -1.34(-2.93%) |
Aug 02, 2022 | 46.54 | 46.92 | 45.76 | 45.81 | 186,673 | -1.09(-2.32%) |
Aug 01, 2022 | 46.29 | 47.34 | 45.84 | 46.90 | 144,553 | +0.11(+0.24%) |
Jul 29, 2022 | 46.15 | 47.09 | 45.10 | 46.79 | 131,853 | +0.70(+1.52%) |
Jul 28, 2022 | 44.73 | 46.11 | 44.73 | 46.09 | 93,468 | +1.60(+3.60%) |
Jul 27, 2022 | 44.63 | 44.83 | 43.67 | 44.49 | 140,489 | -0.10(-0.22%) |
Jul 26, 2022 | 43.85 | 45.48 | 43.85 | 44.59 | 148,201 | +0.47(+1.07%) |
Jul 25, 2022 | 43.95 | 44.50 | 43.29 | 44.12 | 159,232 | +0.19(+0.43%) |
Jul 22, 2022 | 43.93 | 44.30 | 42.98 | 43.93 | 128,956 | +0.20(+0.46%) |
Jul 21, 2022 | 43.45 | 43.73 | 42.30 | 43.73 | 123,261 | +0.44(+1.02%) |
Jul 20, 2022 | 43.41 | 43.48 | 42.35 | 43.29 | 138,192 | +0.27(+0.63%) |
Jul 19, 2022 | 41.27 | 43.23 | 41.27 | 43.02 | 134,944 | +2.30(+5.65%) |
Jul 18, 2022 | 40.36 | 41.12 | 40.36 | 40.72 | 148,559 | +0.44(+1.09%) |
Jul 15, 2022 | 40.19 | 40.72 | 39.34 | 40.28 | 141,205 | +0.85(+2.16%) |
Jul 14, 2022 | 38.87 | 40.44 | 38.46 | 39.43 | 107,310 | -0.17(-0.43%) |
Jul 13, 2022 | 39.02 | 39.79 | 38.56 | 39.60 | 93,443 | -0.12(-0.30%) |
Jul 12, 2022 | 39.68 | 40.66 | 39.29 | 39.72 | 108,506 | -0.01(-0.03%) |
Jul 11, 2022 | 39.23 | 40.11 | 39.20 | 39.73 | 125,776 | +0.15(+0.38%) |
Jul 08, 2022 | 40.28 | 40.44 | 39.20 | 39.58 | 139,679 | -0.56(-1.40%) |
Jul 07, 2022 | 39.49 | 40.41 | 38.88 | 40.14 | 107,982 | +0.87(+2.22%) |
Jul 06, 2022 | 39.97 | 40.41 | 38.72 | 39.27 | 126,271 | -0.75(-1.87%) |
Jul 05, 2022 | 39.23 | 40.09 | 38.48 | 40.02 | 190,152 | +0.07(+0.18%) |
Jul 01, 2022 | 38.45 | 40.09 | 38.45 | 39.95 | 161,956 | +1.20(+3.10%) |
Jun 30, 2022 | 37.80 | 39.15 | 37.65 | 38.75 | 236,879 | +0.18(+0.47%) |
Jun 29, 2022 | 39.48 | 39.48 | 37.94 | 38.57 | 198,697 | -0.88(-2.23%) |
Jun 28, 2022 | 41.25 | 41.62 | 39.29 | 39.45 | 295,121 | -1.66(-4.04%) |
Jun 27, 2022 | 40.32 | 41.46 | 39.42 | 41.11 | 185,455 | +1.24(+3.11%) |
Jun 24, 2022 | 39.55 | 40.54 | 39.09 | 39.87 | 495,654 | +0.76(+1.94%) |
Jun 23, 2022 | 39.55 | 40.24 | 38.74 | 39.11 | 247,857 | -0.39(-0.99%) |
Jun 22, 2022 | 39.87 | 40.44 | 39.10 | 39.50 | 338,286 | -0.60(-1.50%) |
Jun 21, 2022 | 41.02 | 41.25 | 39.46 | 40.10 | 418,014 | -0.50(-1.23%) |
Jun 17, 2022 | 38.80 | 41.32 | 38.76 | 40.60 | 510,190 | +1.85(+4.77%) |
Jun 16, 2022 | 41.00 | 41.28 | 38.48 | 38.75 | 362,981 | -3.39(-8.04%) |
Jun 15, 2022 | 42.37 | 43.62 | 41.80 | 42.14 | 343,021 | +0.20(+0.48%) |
Jun 14, 2022 | 42.38 | 43.16 | 41.81 | 41.94 | 258,362 | -0.30(-0.71%) |
Jun 13, 2022 | 42.67 | 43.33 | 41.72 | 42.24 | 316,879 | -2.09(-4.71%) |
Jun 10, 2022 | 45.26 | 45.69 | 44.10 | 44.33 | 289,945 | -1.97(-4.25%) |
Jun 09, 2022 | 46.00 | 46.85 | 45.78 | 46.30 | 239,933 | +0.51(+1.11%) |
Jun 08, 2022 | 46.31 | 46.98 | 45.51 | 45.79 | 244,656 | -0.69(-1.48%) |
Jun 07, 2022 | 46.18 | 46.61 | 45.82 | 46.48 | 320,238 | -0.07(-0.15%) |
Jun 06, 2022 | 44.77 | 46.62 | 44.30 | 46.55 | 346,591 | +2.12(+4.77%) |
Jun 03, 2022 | 43.50 | 44.70 | 43.19 | 44.43 | 213,703 | +0.55(+1.25%) |
Jun 02, 2022 | 42.05 | 44.23 | 42.00 | 43.88 | 213,836 | +2.03(+4.85%) |