Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.00 | 45.50 | 44.89 | 44.96 | 1,310,322 | -0.09(-0.20%) |
Aug 30, 2022 | 45.39 | 45.62 | 44.93 | 45.05 | 976,926 | -0.40(-0.88%) |
Aug 29, 2022 | 45.39 | 45.74 | 45.15 | 45.45 | 553,446 | -0.23(-0.50%) |
Aug 26, 2022 | 45.49 | 45.74 | 45.19 | 45.68 | 745,279 | +0.25(+0.55%) |
Aug 25, 2022 | 45.40 | 45.61 | 45.16 | 45.43 | 630,875 | +0.03(+0.07%) |
Aug 24, 2022 | 45.25 | 45.74 | 45.17 | 45.40 | 497,405 | +0.28(+0.62%) |
Aug 23, 2022 | 44.73 | 45.23 | 44.70 | 45.12 | 620,543 | +0.22(+0.49%) |
Aug 22, 2022 | 45.00 | 45.00 | 44.34 | 44.90 | 746,221 | -0.28(-0.62%) |
Aug 19, 2022 | 45.11 | 45.23 | 44.73 | 45.18 | 562,510 | -0.05(-0.11%) |
Aug 18, 2022 | 45.74 | 45.81 | 45.08 | 45.23 | 579,220 | -0.48(-1.05%) |
Aug 17, 2022 | 45.67 | 46.23 | 45.58 | 45.71 | 871,135 | -0.05(-0.11%) |
Aug 16, 2022 | 45.78 | 46.12 | 45.44 | 45.76 | 1,083,812 | +0.01(+0.02%) |
Aug 15, 2022 | 45.75 | 45.98 | 45.14 | 45.75 | 1,256,662 | +0.01(+0.02%) |
Aug 12, 2022 | 45.39 | 47.13 | 45.39 | 45.74 | 1,367,946 | +1.65(+3.74%) |
Aug 11, 2022 | 44.12 | 44.58 | 43.90 | 44.09 | 701,418 | +0.03(+0.07%) |
Aug 10, 2022 | 43.68 | 44.28 | 43.62 | 44.06 | 861,755 | +0.87(+2.01%) |
Aug 09, 2022 | 43.00 | 43.63 | 42.91 | 43.19 | 787,604 | +0.25(+0.58%) |
Aug 08, 2022 | 42.62 | 43.08 | 42.56 | 42.94 | 458,365 | +0.25(+0.59%) |
Aug 05, 2022 | 42.42 | 42.95 | 42.40 | 42.69 | 654,715 | +0.26(+0.61%) |
Aug 04, 2022 | 41.91 | 42.55 | 41.72 | 42.43 | 680,665 | +0.62(+1.48%) |
Aug 03, 2022 | 42.57 | 42.62 | 41.64 | 41.81 | 464,937 | -0.76(-1.79%) |
Aug 02, 2022 | 41.88 | 42.66 | 41.42 | 42.57 | 894,145 | +0.59(+1.41%) |
Jul 29, 2022 | 41.98 | 0 | +0.12(+0.29%) | |||
Jul 28, 2022 | 41.52 | 42.71 | 41.51 | 41.86 | 984,109 | +0.45(+1.09%) |
Jul 27, 2022 | 41.10 | 41.72 | 41.10 | 41.41 | 515,782 | +0.41(+1.00%) |
Jul 26, 2022 | 40.61 | 41.38 | 40.58 | 41.00 | 819,288 | +0.46(+1.13%) |
Jul 25, 2022 | 40.32 | 40.66 | 39.95 | 40.54 | 616,498 | +0.06(+0.15%) |
Jul 22, 2022 | 40.46 | 40.77 | 40.35 | 40.48 | 604,455 | +0.08(+0.20%) |
Jul 21, 2022 | 40.45 | 40.62 | 40.07 | 40.40 | 427,648 | -0.04(-0.10%) |
Jul 20, 2022 | 40.33 | 40.83 | 40.19 | 40.44 | 618,298 | +0.11(+0.27%) |
Jul 19, 2022 | 40.44 | 40.78 | 40.26 | 40.33 | 540,036 | +0.06(+0.15%) |
Jul 18, 2022 | 39.98 | 40.53 | 39.58 | 40.27 | 477,858 | +0.51(+1.28%) |
Jul 15, 2022 | 39.67 | 39.98 | 39.27 | 39.76 | 1,623,021 | +0.03(+0.08%) |
Jul 14, 2022 | 39.18 | 39.81 | 38.92 | 39.73 | 920,442 | +0.41(+1.04%) |
Jul 13, 2022 | 39.00 | 39.72 | 38.75 | 39.32 | 1,047,013 | +0.07(+0.18%) |
Jul 12, 2022 | 39.35 | 39.75 | 39.06 | 39.25 | 886,688 | -0.02(-0.05%) |
Jul 11, 2022 | 39.47 | 40.20 | 38.99 | 39.27 | 636,632 | -0.26(-0.66%) |
Jul 08, 2022 | 39.57 | 40.11 | 39.45 | 39.53 | 359,614 | +0.09(+0.23%) |
Jul 07, 2022 | 39.28 | 39.70 | 39.12 | 39.44 | 531,932 | +0.24(+0.61%) |
Jul 06, 2022 | 39.22 | 39.49 | 38.76 | 39.20 | 473,578 | -0.02(-0.05%) |
Jul 05, 2022 | 38.66 | 39.28 | 38.18 | 39.22 | 729,073 | +0.31(+0.80%) |
Jul 04, 2022 | 38.18 | 39.26 | 38.01 | 38.91 | 340,848 | +0.59(+1.54%) |
Jun 30, 2022 | 38.32 | 0 | +0.16(+0.42%) | |||
Jun 29, 2022 | 37.86 | 38.40 | 37.86 | 38.16 | 677,419 | +0.13(+0.34%) |
Jun 28, 2022 | 38.31 | 38.51 | 37.91 | 38.03 | 534,358 | -0.10(-0.26%) |
Jun 27, 2022 | 38.68 | 38.68 | 38.12 | 38.13 | 708,439 | -0.42(-1.09%) |
Jun 24, 2022 | 38.15 | 38.70 | 38.10 | 38.55 | 411,382 | +0.37(+0.97%) |
Jun 23, 2022 | 37.21 | 38.25 | 37.20 | 38.18 | 651,103 | +1.08(+2.91%) |
Jun 22, 2022 | 36.73 | 37.31 | 36.61 | 37.10 | 600,020 | +0.14(+0.38%) |
Jun 21, 2022 | 37.14 | 37.54 | 36.87 | 36.96 | 608,400 | +0.01(+0.03%) |
Jun 20, 2022 | 36.85 | 37.37 | 36.70 | 36.95 | 240,210 | +0.11(+0.30%) |
Jun 17, 2022 | 36.88 | 37.46 | 36.82 | 36.84 | 1,686,614 | +0.20(+0.55%) |
Jun 16, 2022 | 36.72 | 36.85 | 36.17 | 36.64 | 620,884 | -0.38(-1.03%) |
Jun 15, 2022 | 37.16 | 37.65 | 36.66 | 37.02 | 741,755 | -0.12(-0.32%) |
Jun 14, 2022 | 38.81 | 38.92 | 37.09 | 37.14 | 748,034 | -1.77(-4.55%) |
Jun 13, 2022 | 39.29 | 39.44 | 38.32 | 38.91 | 765,721 | -0.85(-2.14%) |
Jun 10, 2022 | 39.65 | 40.22 | 39.63 | 39.76 | 790,946 | -0.23(-0.58%) |
Jun 09, 2022 | 39.90 | 40.28 | 39.88 | 39.99 | 719,756 | +0.04(+0.10%) |
Jun 08, 2022 | 39.07 | 39.97 | 39.05 | 39.95 | 710,804 | +0.79(+2.02%) |
Jun 07, 2022 | 38.79 | 39.17 | 38.66 | 39.16 | 616,228 | +0.36(+0.93%) |
Jun 06, 2022 | 38.77 | 39.16 | 38.38 | 38.80 | 287,317 | +0.26(+0.67%) |
Jun 03, 2022 | 38.09 | 39.13 | 38.09 | 38.54 | 468,060 | +0.23(+0.60%) |
Jun 02, 2022 | 37.78 | 38.41 | 37.61 | 38.31 | 510,288 | +0.57(+1.51%) |