Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.27 | 44.27 | 43.11 | 43.24 | 245,107 | -0.64(-1.46%) |
Aug 30, 2022 | 44.88 | 45.34 | 43.80 | 43.88 | 328,188 | -0.66(-1.48%) |
Aug 29, 2022 | 44.04 | 45.23 | 43.90 | 44.54 | 198,371 | -0.24(-0.54%) |
Aug 26, 2022 | 46.40 | 46.65 | 44.54 | 44.78 | 232,738 | -1.47(-3.18%) |
Aug 25, 2022 | 44.48 | 46.40 | 44.48 | 46.25 | 187,828 | +1.61(+3.61%) |
Aug 24, 2022 | 43.67 | 45.49 | 43.29 | 44.64 | 237,707 | +0.67(+1.52%) |
Aug 23, 2022 | 44.56 | 45.09 | 43.94 | 43.97 | 205,087 | -0.20(-0.45%) |
Aug 22, 2022 | 44.27 | 44.91 | 43.94 | 44.17 | 245,996 | -0.92(-2.04%) |
Aug 19, 2022 | 46.45 | 46.59 | 44.87 | 45.09 | 231,328 | -1.81(-3.86%) |
Aug 18, 2022 | 46.50 | 47.12 | 46.28 | 46.90 | 131,771 | +0.36(+0.77%) |
Aug 17, 2022 | 47.36 | 47.36 | 46.17 | 46.54 | 210,791 | -1.36(-2.84%) |
Aug 16, 2022 | 47.31 | 48.51 | 46.61 | 47.90 | 164,435 | +0.11(+0.23%) |
Aug 15, 2022 | 48.01 | 48.22 | 47.28 | 47.79 | 139,660 | -0.42(-0.87%) |
Aug 12, 2022 | 46.90 | 48.39 | 46.56 | 48.21 | 232,535 | +1.45(+3.10%) |
Aug 11, 2022 | 47.13 | 47.62 | 46.34 | 46.76 | 209,103 | +0.24(+0.52%) |
Aug 10, 2022 | 45.65 | 47.60 | 45.65 | 46.52 | 226,919 | +2.07(+4.66%) |
Aug 09, 2022 | 45.71 | 45.71 | 43.82 | 44.45 | 253,768 | -1.54(-3.35%) |
Aug 08, 2022 | 45.60 | 46.77 | 45.60 | 45.99 | 190,952 | +0.43(+0.94%) |
Aug 05, 2022 | 45.15 | 46.52 | 45.03 | 45.56 | 147,810 | -0.68(-1.47%) |
Aug 04, 2022 | 44.25 | 46.71 | 44.25 | 46.24 | 237,792 | +1.89(+4.26%) |
Aug 03, 2022 | 44.41 | 44.65 | 43.57 | 44.35 | 231,011 | +0.25(+0.57%) |
Aug 02, 2022 | 45.73 | 46.07 | 44.05 | 44.10 | 243,088 | -1.70(-3.71%) |
Aug 01, 2022 | 45.82 | 46.53 | 45.20 | 45.80 | 526,342 | -0.21(-0.46%) |
Jul 29, 2022 | 46.58 | 46.84 | 45.85 | 46.01 | 370,430 | -0.72(-1.54%) |
Jul 28, 2022 | 46.95 | 47.61 | 45.62 | 46.73 | 375,872 | +0.26(+0.56%) |
Jul 27, 2022 | 46.19 | 46.82 | 44.43 | 46.47 | 399,978 | +1.21(+2.67%) |
Jul 26, 2022 | 45.25 | 45.82 | 44.75 | 45.26 | 330,455 | -0.40(-0.88%) |
Jul 25, 2022 | 46.50 | 46.50 | 45.52 | 45.66 | 203,862 | -0.57(-1.23%) |
Jul 22, 2022 | 45.95 | 46.90 | 45.31 | 46.23 | 226,610 | +0.65(+1.43%) |
Jul 21, 2022 | 44.25 | 45.80 | 43.41 | 45.58 | 234,614 | +0.61(+1.36%) |
Jul 20, 2022 | 45.11 | 45.44 | 44.68 | 44.97 | 219,284 | -0.04(-0.09%) |
Jul 19, 2022 | 44.80 | 45.29 | 43.86 | 45.01 | 326,427 | +1.12(+2.55%) |
Jul 18, 2022 | 44.05 | 44.72 | 43.11 | 43.89 | 188,443 | +0.07(+0.16%) |
Jul 15, 2022 | 44.29 | 44.39 | 42.81 | 43.82 | 192,291 | +0.40(+0.92%) |
Jul 14, 2022 | 43.72 | 43.72 | 42.81 | 43.42 | 135,924 | -0.84(-1.90%) |
Jul 13, 2022 | 42.98 | 44.36 | 42.20 | 44.26 | 190,716 | +0.37(+0.84%) |
Jul 12, 2022 | 43.03 | 44.57 | 43.03 | 43.89 | 169,057 | +0.79(+1.83%) |
Jul 11, 2022 | 42.95 | 43.76 | 42.91 | 43.10 | 145,532 | -0.14(-0.32%) |
Jul 08, 2022 | 42.56 | 43.50 | 42.40 | 43.24 | 145,504 | +0.27(+0.63%) |
Jul 07, 2022 | 43.32 | 43.58 | 42.55 | 42.97 | 208,630 | +0.07(+0.16%) |
Jul 06, 2022 | 43.68 | 44.16 | 41.74 | 42.90 | 233,625 | -0.71(-1.63%) |
Jul 05, 2022 | 41.94 | 43.70 | 41.42 | 43.61 | 264,514 | +0.97(+2.27%) |
Jul 01, 2022 | 39.81 | 42.78 | 39.81 | 42.64 | 410,344 | +2.98(+7.51%) |
Jun 30, 2022 | 38.71 | 39.97 | 38.15 | 39.66 | 162,642 | +0.36(+0.92%) |
Jun 29, 2022 | 38.97 | 39.45 | 38.30 | 39.30 | 135,856 | -0.40(-1.01%) |
Jun 28, 2022 | 40.74 | 41.25 | 39.66 | 39.70 | 189,301 | -0.78(-1.93%) |
Jun 27, 2022 | 40.19 | 41.46 | 39.80 | 40.48 | 193,865 | +0.47(+1.17%) |
Jun 24, 2022 | 40.03 | 40.74 | 39.23 | 40.01 | 546,152 | +0.67(+1.70%) |
Jun 23, 2022 | 36.98 | 39.42 | 36.42 | 39.34 | 306,641 | +2.74(+7.49%) |
Jun 22, 2022 | 35.56 | 37.41 | 35.47 | 36.60 | 187,500 | +0.60(+1.67%) |
Jun 21, 2022 | 36.75 | 37.58 | 35.34 | 36.00 | 359,078 | +0.11(+0.31%) |
Jun 17, 2022 | 35.58 | 36.18 | 34.33 | 35.89 | 729,707 | +0.20(+0.56%) |
Jun 16, 2022 | 38.06 | 38.12 | 35.24 | 35.69 | 463,593 | -3.53(-9.00%) |
Jun 15, 2022 | 39.89 | 40.01 | 37.99 | 39.22 | 333,262 | -0.09(-0.23%) |
Jun 14, 2022 | 39.49 | 40.12 | 38.98 | 39.31 | 225,847 | -0.28(-0.71%) |
Jun 13, 2022 | 41.81 | 42.79 | 39.08 | 39.59 | 451,239 | -3.56(-8.25%) |
Jun 10, 2022 | 44.50 | 44.78 | 42.72 | 43.15 | 292,195 | -1.89(-4.20%) |
Jun 09, 2022 | 44.66 | 45.64 | 44.66 | 45.04 | 234,222 | +0.21(+0.47%) |
Jun 08, 2022 | 45.50 | 45.88 | 44.44 | 44.83 | 229,778 | -1.18(-2.56%) |
Jun 07, 2022 | 45.74 | 46.65 | 45.08 | 46.01 | 282,599 | -0.48(-1.03%) |
Jun 06, 2022 | 47.19 | 47.19 | 45.96 | 46.49 | 189,467 | -0.26(-0.56%) |
Jun 03, 2022 | 47.02 | 47.54 | 46.57 | 46.75 | 239,822 | -0.76(-1.60%) |
Jun 02, 2022 | 47.74 | 48.54 | 46.70 | 47.51 | 274,017 | +0.28(+0.59%) |