Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.45 | 50.33 | 46.76 | 49.09 | 6,631,536 | +3.20(+6.97%) |
Aug 30, 2022 | 45.00 | 47.79 | 42.55 | 45.89 | 6,996,770 | -0.38(-0.82%) |
Aug 29, 2022 | 46.78 | 48.48 | 45.84 | 46.27 | 3,714,262 | -0.07(-0.15%) |
Aug 26, 2022 | 50.47 | 50.60 | 45.70 | 46.34 | 9,364,511 | +0.43(+0.94%) |
Aug 25, 2022 | 43.09 | 45.98 | 42.90 | 45.91 | 6,378,587 | +5.19(+12.75%) |
Aug 24, 2022 | 38.27 | 41.45 | 37.75 | 40.72 | 2,660,250 | +1.75(+4.49%) |
Aug 23, 2022 | 38.56 | 39.77 | 36.61 | 38.97 | 2,022,998 | +0.58(+1.51%) |
Aug 22, 2022 | 38.15 | 40.38 | 38.15 | 38.39 | 2,261,994 | +0.02(+0.05%) |
Aug 19, 2022 | 39.42 | 39.58 | 38.02 | 38.37 | 1,375,910 | -1.37(-3.45%) |
Aug 18, 2022 | 39.51 | 39.78 | 38.46 | 39.74 | 1,119,977 | -0.07(-0.18%) |
Aug 17, 2022 | 40.93 | 41.28 | 39.36 | 39.81 | 1,901,079 | -1.12(-2.74%) |
Aug 16, 2022 | 41.50 | 41.52 | 40.20 | 40.93 | 1,339,325 | -1.14(-2.71%) |
Aug 15, 2022 | 40.83 | 42.90 | 40.61 | 42.07 | 2,250,708 | +0.94(+2.29%) |
Aug 12, 2022 | 39.60 | 41.34 | 39.52 | 41.13 | 1,603,048 | +0.14(+0.34%) |
Aug 11, 2022 | 41.53 | 43.75 | 40.56 | 40.99 | 3,147,394 | +0.82(+2.04%) |
Aug 10, 2022 | 39.46 | 40.20 | 38.60 | 40.17 | 2,086,282 | +0.42(+1.06%) |
Aug 09, 2022 | 40.36 | 40.78 | 39.14 | 39.75 | 973,036 | -0.61(-1.51%) |
Aug 08, 2022 | 41.07 | 41.10 | 40.11 | 40.36 | 1,304,877 | -0.83(-2.02%) |
Aug 05, 2022 | 41.34 | 41.59 | 40.66 | 41.19 | 1,336,798 | -1.15(-2.72%) |
Aug 04, 2022 | 43.17 | 44.37 | 41.82 | 42.34 | 2,030,135 | +0.24(+0.57%) |
Aug 03, 2022 | 40.72 | 42.41 | 40.20 | 42.10 | 1,853,105 | +1.19(+2.91%) |
Aug 02, 2022 | 39.40 | 42.58 | 39.28 | 40.91 | 2,309,260 | +0.04(+0.10%) |
Aug 01, 2022 | 40.60 | 41.19 | 38.97 | 40.87 | 2,827,575 | -0.73(-1.75%) |
Jul 29, 2022 | 40.77 | 42.58 | 40.50 | 41.60 | 2,396,193 | -1.10(-2.58%) |
Jul 28, 2022 | 42.43 | 43.84 | 41.30 | 42.70 | 1,947,639 | -0.47(-1.09%) |
Jul 27, 2022 | 42.50 | 43.24 | 40.36 | 43.17 | 2,180,689 | +1.08(+2.57%) |
Jul 26, 2022 | 45.29 | 45.48 | 41.67 | 42.09 | 2,624,820 | -2.50(-5.61%) |
Jul 25, 2022 | 44.90 | 45.37 | 43.60 | 44.59 | 1,337,989 | -0.06(-0.13%) |
Jul 22, 2022 | 46.76 | 46.76 | 43.70 | 44.65 | 2,109,130 | -2.34(-4.98%) |
Jul 21, 2022 | 45.61 | 47.20 | 45.06 | 46.99 | 1,906,965 | +1.93(+4.28%) |
Jul 20, 2022 | 46.35 | 47.01 | 44.68 | 45.06 | 1,732,454 | -1.58(-3.39%) |
Jul 19, 2022 | 47.14 | 47.14 | 45.27 | 46.64 | 2,231,777 | +0.50(+1.08%) |
Jul 18, 2022 | 47.02 | 49.16 | 45.93 | 46.14 | 2,182,205 | +0.48(+1.05%) |
Jul 15, 2022 | 45.78 | 45.92 | 44.15 | 45.66 | 1,729,991 | -0.73(-1.57%) |
Jul 14, 2022 | 46.88 | 47.55 | 45.70 | 46.39 | 1,476,931 | -0.84(-1.78%) |
Jul 13, 2022 | 45.63 | 47.87 | 45.34 | 47.23 | 1,813,782 | +0.01(+0.02%) |
Jul 12, 2022 | 47.00 | 47.95 | 45.84 | 47.22 | 1,708,818 | +0.40(+0.85%) |
Jul 11, 2022 | 49.10 | 49.10 | 46.20 | 46.82 | 3,603,710 | -4.60(-8.95%) |
Jul 08, 2022 | 51.40 | 52.40 | 50.27 | 51.42 | 1,779,572 | -0.78(-1.49%) |
Jul 07, 2022 | 51.55 | 52.28 | 50.20 | 52.20 | 2,782,731 | +2.30(+4.61%) |
Jul 06, 2022 | 55.00 | 55.49 | 49.22 | 49.90 | 4,465,817 | -6.18(-11.02%) |
Jul 05, 2022 | 51.80 | 56.08 | 50.53 | 56.08 | 3,375,889 | +3.33(+6.31%) |
Jul 01, 2022 | 51.79 | 53.24 | 50.78 | 52.75 | 1,686,168 | +0.54(+1.03%) |
Jun 30, 2022 | 50.24 | 52.84 | 49.41 | 52.21 | 2,610,693 | +0.72(+1.40%) |
Jun 29, 2022 | 51.17 | 52.77 | 50.27 | 51.49 | 2,349,313 | -1.30(-2.46%) |
Jun 28, 2022 | 54.92 | 56.64 | 52.54 | 52.79 | 4,020,708 | -0.95(-1.77%) |
Jun 27, 2022 | 54.90 | 57.76 | 53.48 | 53.74 | 6,881,532 | +0.80(+1.51%) |
Jun 24, 2022 | 53.96 | 54.45 | 51.43 | 52.94 | 3,956,978 | +0.52(+0.99%) |
Jun 23, 2022 | 52.38 | 55.04 | 50.68 | 52.42 | 5,950,222 | +2.03(+4.03%) |
Jun 22, 2022 | 48.64 | 51.12 | 48.45 | 50.39 | 3,915,558 | -1.19(-2.31%) |
Jun 21, 2022 | 46.70 | 52.37 | 46.29 | 51.58 | 9,082,374 | +7.00(+15.70%) |
Jun 17, 2022 | 45.37 | 47.19 | 43.92 | 44.58 | 4,745,445 | +2.18(+5.14%) |
Jun 16, 2022 | 42.60 | 44.15 | 41.64 | 42.40 | 2,229,718 | -2.28(-5.10%) |
Jun 15, 2022 | 44.71 | 45.57 | 43.74 | 44.68 | 2,708,131 | +0.85(+1.94%) |
Jun 14, 2022 | 42.73 | 45.49 | 42.52 | 43.83 | 3,344,187 | +2.32(+5.59%) |
Jun 13, 2022 | 42.85 | 43.99 | 41.17 | 41.51 | 3,463,660 | -3.32(-7.41%) |
Jun 10, 2022 | 44.90 | 46.32 | 43.50 | 44.83 | 3,686,879 | -0.32(-0.71%) |
Jun 09, 2022 | 43.95 | 45.62 | 43.25 | 45.15 | 4,922,594 | -1.07(-2.32%) |
Jun 08, 2022 | 48.10 | 48.15 | 45.26 | 46.22 | 5,895,444 | -0.46(-0.99%) |
Jun 07, 2022 | 43.55 | 46.78 | 43.33 | 46.68 | 6,348,655 | +2.98(+6.82%) |
Jun 06, 2022 | 39.66 | 48.00 | 39.66 | 43.70 | 20,574,820 | +6.84(+18.56%) |
Jun 03, 2022 | 37.78 | 38.20 | 36.40 | 36.86 | 1,738,064 | -1.44(-3.76%) |
Jun 02, 2022 | 35.42 | 38.70 | 35.30 | 38.30 | 3,755,179 | +2.81(+7.92%) |