Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.50 | 41.65 | 39.84 | 40.09 | 83,500 | -1.19(-2.88%) |
Aug 30, 2022 | 42.87 | 42.87 | 40.75 | 41.28 | 67,245 | -0.84(-1.99%) |
Aug 29, 2022 | 42.40 | 43.21 | 41.85 | 42.12 | 95,268 | -0.65(-1.52%) |
Aug 26, 2022 | 45.69 | 45.91 | 42.36 | 42.77 | 59,963 | -2.47(-5.46%) |
Aug 25, 2022 | 44.34 | 45.50 | 43.42 | 45.24 | 26,269 | +1.03(+2.33%) |
Aug 24, 2022 | 44.49 | 45.20 | 43.62 | 44.21 | 83,559 | -0.08(-0.18%) |
Aug 23, 2022 | 44.56 | 44.77 | 43.53 | 44.29 | 99,571 | +0.22(+0.50%) |
Aug 22, 2022 | 46.22 | 46.63 | 43.81 | 44.07 | 74,709 | -2.47(-5.31%) |
Aug 19, 2022 | 47.43 | 47.43 | 46.08 | 46.54 | 58,101 | -2.02(-4.16%) |
Aug 18, 2022 | 47.94 | 48.75 | 46.99 | 48.56 | 38,263 | +0.64(+1.34%) |
Aug 17, 2022 | 49.27 | 49.27 | 47.47 | 47.92 | 28,603 | -2.17(-4.33%) |
Aug 16, 2022 | 49.74 | 50.87 | 49.25 | 50.09 | 50,328 | +0.05(+0.10%) |
Aug 15, 2022 | 52.26 | 52.26 | 49.55 | 50.04 | 60,093 | -2.16(-4.14%) |
Aug 12, 2022 | 52.82 | 52.82 | 50.66 | 52.20 | 60,703 | +0.20(+0.38%) |
Aug 11, 2022 | 49.63 | 52.68 | 49.05 | 52.00 | 122,178 | +3.50(+7.22%) |
Aug 10, 2022 | 48.62 | 49.72 | 47.44 | 48.50 | 83,343 | +1.63(+3.48%) |
Aug 09, 2022 | 47.71 | 47.81 | 45.99 | 46.87 | 44,607 | -1.43(-2.96%) |
Aug 08, 2022 | 47.49 | 49.68 | 46.66 | 48.30 | 57,205 | +1.66(+3.56%) |
Aug 05, 2022 | 45.46 | 47.40 | 45.27 | 46.64 | 51,965 | +0.10(+0.21%) |
Aug 04, 2022 | 45.37 | 47.36 | 44.54 | 46.54 | 61,462 | +1.29(+2.85%) |
Aug 03, 2022 | 45.33 | 46.20 | 44.20 | 45.25 | 91,487 | -0.46(-1.01%) |
Aug 02, 2022 | 48.52 | 49.13 | 45.52 | 45.71 | 97,837 | -3.13(-6.41%) |
Aug 01, 2022 | 47.67 | 49.68 | 47.59 | 48.84 | 43,139 | +0.33(+0.68%) |
Jul 29, 2022 | 49.23 | 49.29 | 46.60 | 48.51 | 41,806 | +0.09(+0.19%) |
Jul 28, 2022 | 49.39 | 49.43 | 46.69 | 48.42 | 53,582 | -0.18(-0.37%) |
Jul 27, 2022 | 47.77 | 49.36 | 46.24 | 48.60 | 69,766 | +1.35(+2.86%) |
Jul 26, 2022 | 46.08 | 47.45 | 45.50 | 47.25 | 58,476 | +0.14(+0.30%) |
Jul 25, 2022 | 50.01 | 50.01 | 46.11 | 47.11 | 54,119 | -2.90(-5.80%) |
Jul 22, 2022 | 48.50 | 52.17 | 48.01 | 50.01 | 77,158 | +2.00(+4.17%) |
Jul 21, 2022 | 45.30 | 48.26 | 44.13 | 48.01 | 71,542 | +2.01(+4.37%) |
Jul 20, 2022 | 45.79 | 46.36 | 44.99 | 46.00 | 29,262 | +0.57(+1.25%) |
Jul 19, 2022 | 44.70 | 46.16 | 42.72 | 45.43 | 68,142 | +1.85(+4.25%) |
Jul 18, 2022 | 43.26 | 46.00 | 42.70 | 43.58 | 88,199 | +0.76(+1.77%) |
Jul 15, 2022 | 43.98 | 43.98 | 41.61 | 42.82 | 87,703 | +0.11(+0.26%) |
Jul 14, 2022 | 43.53 | 43.53 | 41.25 | 42.71 | 78,179 | -1.85(-4.15%) |
Jul 13, 2022 | 43.49 | 45.01 | 42.02 | 44.56 | 69,408 | +0.06(+0.13%) |
Jul 12, 2022 | 44.70 | 46.46 | 44.05 | 44.50 | 71,603 | -0.07(-0.16%) |
Jul 11, 2022 | 44.89 | 46.22 | 44.26 | 44.57 | 46,213 | -1.03(-2.26%) |
Jul 08, 2022 | 45.60 | 47.27 | 45.04 | 45.60 | 30,030 | -0.34(-0.74%) |
Jul 07, 2022 | 46.58 | 47.42 | 45.56 | 45.94 | 55,689 | -0.13(-0.28%) |
Jul 06, 2022 | 49.58 | 50.00 | 45.37 | 46.07 | 48,459 | -3.51(-7.08%) |
Jul 05, 2022 | 44.58 | 49.74 | 44.58 | 49.58 | 81,480 | +3.38(+7.32%) |
Jul 01, 2022 | 42.35 | 46.96 | 42.24 | 46.20 | 85,339 | +3.41(+7.97%) |
Jun 30, 2022 | 43.33 | 44.02 | 41.97 | 42.79 | 39,118 | -1.32(-2.99%) |
Jun 29, 2022 | 44.04 | 44.30 | 42.06 | 44.11 | 46,302 | +0.04(+0.09%) |
Jun 28, 2022 | 46.56 | 47.20 | 43.88 | 44.07 | 56,560 | -2.26(-4.88%) |
Jun 27, 2022 | 47.19 | 48.38 | 46.04 | 46.33 | 52,004 | -1.00(-2.11%) |
Jun 24, 2022 | 45.75 | 47.92 | 44.69 | 47.33 | 209,876 | +1.94(+4.27%) |
Jun 23, 2022 | 41.30 | 45.61 | 41.30 | 45.39 | 94,592 | +4.53(+11.09%) |
Jun 22, 2022 | 39.81 | 41.59 | 39.69 | 40.86 | 82,961 | +0.32(+0.79%) |
Jun 21, 2022 | 41.41 | 43.66 | 40.05 | 40.54 | 98,732 | +0.32(+0.80%) |
Jun 17, 2022 | 40.28 | 41.59 | 39.78 | 40.22 | 106,677 | -0.45(-1.11%) |
Jun 16, 2022 | 42.93 | 42.93 | 39.77 | 40.67 | 127,462 | -4.73(-10.42%) |
Jun 15, 2022 | 46.75 | 47.00 | 42.53 | 45.40 | 105,015 | -0.41(-0.90%) |
Jun 14, 2022 | 46.88 | 47.59 | 45.36 | 45.81 | 132,973 | -1.44(-3.05%) |
Jun 13, 2022 | 51.46 | 51.54 | 46.88 | 47.25 | 173,438 | -6.75(-12.50%) |
Jun 10, 2022 | 55.42 | 57.14 | 52.73 | 54.00 | 285,738 | -4.17(-7.17%) |
Jun 09, 2022 | 57.63 | 59.15 | 56.91 | 58.17 | 67,293 | -0.35(-0.60%) |
Jun 08, 2022 | 58.59 | 60.16 | 56.88 | 58.52 | 76,409 | -1.01(-1.70%) |
Jun 07, 2022 | 58.51 | 60.17 | 56.84 | 59.53 | 77,453 | +0.06(+0.10%) |
Jun 06, 2022 | 58.04 | 61.28 | 56.10 | 59.47 | 112,285 | +2.93(+5.18%) |
Jun 03, 2022 | 55.31 | 57.85 | 55.31 | 56.54 | 92,355 | +0.00(+0.00%) |
Jun 02, 2022 | 57.20 | 58.73 | 55.47 | 56.54 | 131,810 | -0.29(-0.51%) |