Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.97 | 38.50 | 35.88 | 37.14 | 1,543,513 | +0.74(+2.02%) |
Aug 30, 2022 | 35.27 | 36.96 | 35.26 | 36.40 | 1,752,904 | +2.29(+6.70%) |
Aug 29, 2022 | 35.19 | 35.37 | 33.18 | 34.12 | 964,216 | -1.04(-2.95%) |
Aug 26, 2022 | 34.54 | 35.45 | 33.76 | 35.16 | 1,457,305 | +0.81(+2.36%) |
Aug 25, 2022 | 34.50 | 35.02 | 34.02 | 34.34 | 1,231,918 | -0.52(-1.49%) |
Aug 24, 2022 | 35.70 | 36.05 | 34.78 | 34.86 | 1,585,495 | -0.88(-2.46%) |
Aug 23, 2022 | 37.37 | 37.37 | 35.16 | 35.74 | 1,513,747 | -2.80(-7.28%) |
Aug 22, 2022 | 39.12 | 40.28 | 38.07 | 38.55 | 973,038 | +0.17(+0.44%) |
Aug 19, 2022 | 38.57 | 38.99 | 37.85 | 38.38 | 712,781 | +0.01(+0.02%) |
Aug 18, 2022 | 39.74 | 39.74 | 38.26 | 38.37 | 936,202 | -2.19(-5.40%) |
Aug 17, 2022 | 41.55 | 41.80 | 39.69 | 40.56 | 976,759 | -0.63(-1.54%) |
Aug 16, 2022 | 40.81 | 41.71 | 40.03 | 41.19 | 1,161,796 | +0.17(+0.41%) |
Aug 15, 2022 | 42.26 | 43.01 | 40.58 | 41.02 | 1,284,645 | +1.58(+4.00%) |
Aug 12, 2022 | 40.70 | 40.94 | 39.43 | 39.44 | 857,078 | -0.61(-1.53%) |
Aug 11, 2022 | 41.36 | 41.63 | 39.31 | 40.06 | 1,087,432 | -2.97(-6.91%) |
Aug 10, 2022 | 43.42 | 45.15 | 42.52 | 43.03 | 1,306,498 | -0.59(-1.36%) |
Aug 09, 2022 | 44.05 | 44.08 | 42.45 | 43.63 | 1,103,607 | -1.62(-3.59%) |
Aug 08, 2022 | 45.83 | 45.83 | 44.39 | 45.25 | 1,274,511 | -0.44(-0.97%) |
Aug 05, 2022 | 48.87 | 48.87 | 44.85 | 45.70 | 1,391,799 | -1.86(-3.91%) |
Aug 04, 2022 | 44.94 | 47.86 | 44.63 | 47.56 | 1,944,532 | +3.32(+7.51%) |
Aug 03, 2022 | 41.49 | 44.74 | 41.29 | 44.23 | 1,627,987 | +2.38(+5.69%) |
Aug 02, 2022 | 41.56 | 42.56 | 41.01 | 41.85 | 1,253,909 | +0.19(+0.45%) |
Aug 01, 2022 | 41.69 | 42.65 | 41.15 | 41.66 | 1,153,404 | +1.67(+4.18%) |
Jul 29, 2022 | 42.16 | 42.34 | 39.70 | 39.99 | 934,307 | -3.91(-8.91%) |
Jul 28, 2022 | 43.48 | 45.41 | 42.92 | 43.90 | 914,194 | -0.43(-0.98%) |
Jul 27, 2022 | 45.63 | 46.72 | 43.83 | 44.34 | 952,197 | -1.98(-4.28%) |
Jul 26, 2022 | 44.38 | 46.97 | 44.06 | 46.32 | 1,059,497 | +0.82(+1.81%) |
Jul 25, 2022 | 47.84 | 48.93 | 45.45 | 45.50 | 794,138 | -3.66(-7.45%) |
Jul 22, 2022 | 47.96 | 49.71 | 47.06 | 49.16 | 1,043,335 | +0.83(+1.72%) |
Jul 21, 2022 | 49.17 | 50.98 | 48.26 | 48.33 | 1,112,834 | +1.65(+3.54%) |
Jul 20, 2022 | 48.60 | 49.02 | 46.27 | 46.68 | 1,122,692 | -1.00(-2.10%) |
Jul 19, 2022 | 50.78 | 50.90 | 47.37 | 47.68 | 863,916 | -3.07(-6.05%) |
Jul 18, 2022 | 50.38 | 51.23 | 48.94 | 50.75 | 1,037,792 | -2.17(-4.10%) |
Jul 15, 2022 | 52.48 | 54.80 | 52.46 | 52.92 | 1,140,467 | -1.99(-3.63%) |
Jul 14, 2022 | 56.51 | 58.03 | 54.81 | 54.91 | 1,681,164 | +1.92(+3.62%) |
Jul 13, 2022 | 54.23 | 54.23 | 50.72 | 53.00 | 1,070,725 | +0.25(+0.48%) |
Jul 12, 2022 | 53.36 | 54.53 | 52.19 | 52.74 | 1,399,587 | +2.03(+4.00%) |
Jul 11, 2022 | 51.07 | 52.08 | 49.95 | 50.71 | 1,176,887 | +0.91(+1.82%) |
Jul 08, 2022 | 48.51 | 51.16 | 48.16 | 49.80 | 1,149,511 | -0.04(-0.08%) |
Jul 07, 2022 | 50.95 | 50.96 | 48.90 | 49.84 | 1,308,119 | -3.72(-6.95%) |
Jul 06, 2022 | 53.16 | 56.66 | 51.15 | 53.56 | 1,297,842 | +1.75(+3.37%) |
Jul 05, 2022 | 50.23 | 53.85 | 49.56 | 51.81 | 1,722,760 | +3.81(+7.93%) |
Jul 01, 2022 | 48.42 | 51.40 | 47.61 | 48.01 | 1,556,963 | -1.41(-2.85%) |
Jun 30, 2022 | 49.71 | 50.31 | 47.10 | 49.42 | 1,785,226 | +1.98(+4.18%) |
Jun 29, 2022 | 43.19 | 47.72 | 42.85 | 47.43 | 1,841,818 | +3.07(+6.92%) |
Jun 28, 2022 | 44.60 | 45.83 | 42.84 | 44.36 | 1,934,450 | -2.57(-5.47%) |
Jun 27, 2022 | 48.50 | 48.80 | 46.21 | 46.93 | 1,979,339 | -2.81(-5.66%) |
Jun 24, 2022 | 49.47 | 50.92 | 47.64 | 49.75 | 1,760,478 | -1.45(-2.84%) |
Jun 23, 2022 | 46.88 | 52.69 | 46.53 | 51.20 | 2,002,870 | +3.46(+7.24%) |
Jun 22, 2022 | 48.52 | 48.79 | 46.15 | 47.74 | 1,388,026 | +3.72(+8.45%) |
Jun 21, 2022 | 46.62 | 46.65 | 43.43 | 44.02 | 1,725,775 | -5.18(-10.54%) |
Jun 17, 2022 | 44.95 | 50.16 | 44.30 | 49.21 | 2,391,000 | +4.99(+11.27%) |
Jun 16, 2022 | 41.84 | 44.91 | 41.52 | 44.22 | 1,823,436 | +4.38(+11.00%) |
Jun 15, 2022 | 38.36 | 41.08 | 37.91 | 39.84 | 1,989,071 | +1.74(+4.56%) |
Jun 14, 2022 | 36.72 | 39.12 | 35.75 | 38.10 | 2,861,252 | -0.16(-0.42%) |
Jun 13, 2022 | 36.79 | 39.56 | 36.64 | 38.26 | 4,007,875 | +3.62(+10.44%) |
Jun 10, 2022 | 34.24 | 35.40 | 33.28 | 34.65 | 1,872,204 | +1.11(+3.32%) |
Jun 09, 2022 | 32.48 | 33.56 | 32.24 | 33.53 | 1,759,236 | +1.44(+4.50%) |
Jun 08, 2022 | 31.98 | 32.48 | 31.37 | 32.09 | 1,825,021 | -0.08(-0.23%) |
Jun 07, 2022 | 34.35 | 34.41 | 32.14 | 32.16 | 1,831,538 | -2.10(-6.12%) |
Jun 06, 2022 | 33.90 | 34.64 | 33.82 | 34.26 | 1,254,892 | +0.07(+0.19%) |
Jun 03, 2022 | 35.16 | 35.16 | 33.98 | 34.19 | 2,444,106 | -0.90(-2.56%) |
Jun 02, 2022 | 35.44 | 35.81 | 34.63 | 35.09 | 4,996,165 | +0.20(+0.57%) |