Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.26 | 41.89 | 40.74 | 41.34 | 640,995 | +0.36(+0.88%) |
Aug 30, 2022 | 41.93 | 42.18 | 40.68 | 40.98 | 1,023,083 | -0.59(-1.42%) |
Aug 29, 2022 | 41.64 | 42.22 | 40.97 | 41.57 | 521,622 | -0.69(-1.63%) |
Aug 26, 2022 | 43.71 | 44.15 | 41.98 | 42.26 | 606,564 | -1.32(-3.03%) |
Aug 25, 2022 | 42.57 | 43.82 | 42.32 | 43.58 | 662,194 | +1.12(+2.64%) |
Aug 24, 2022 | 41.79 | 42.67 | 41.01 | 42.46 | 430,064 | +0.48(+1.14%) |
Aug 23, 2022 | 41.45 | 42.45 | 41.33 | 41.98 | 482,649 | +0.99(+2.42%) |
Aug 22, 2022 | 41.55 | 41.55 | 40.61 | 40.99 | 639,132 | -1.31(-3.10%) |
Aug 19, 2022 | 42.30 | 42.81 | 41.78 | 42.30 | 445,609 | -0.99(-2.29%) |
Aug 18, 2022 | 42.13 | 43.34 | 41.69 | 43.29 | 542,126 | +0.97(+2.29%) |
Aug 17, 2022 | 42.96 | 43.13 | 41.50 | 42.32 | 613,500 | -1.43(-3.27%) |
Aug 16, 2022 | 43.02 | 43.82 | 42.31 | 43.75 | 537,310 | +0.68(+1.58%) |
Aug 15, 2022 | 42.47 | 43.09 | 42.39 | 43.07 | 821,716 | -0.07(-0.16%) |
Aug 12, 2022 | 42.86 | 43.15 | 42.39 | 43.14 | 768,807 | +0.48(+1.13%) |
Aug 11, 2022 | 42.90 | 43.40 | 42.13 | 42.66 | 1,257,039 | +0.70(+1.67%) |
Aug 10, 2022 | 42.48 | 43.00 | 41.07 | 41.96 | 1,137,498 | +1.90(+4.74%) |
Aug 09, 2022 | 40.59 | 41.15 | 39.76 | 40.06 | 860,596 | -0.58(-1.43%) |
Aug 08, 2022 | 39.09 | 41.37 | 39.09 | 40.64 | 567,409 | +1.58(+4.05%) |
Aug 05, 2022 | 39.24 | 40.03 | 38.86 | 39.06 | 394,200 | -0.52(-1.31%) |
Aug 04, 2022 | 39.59 | 40.10 | 39.25 | 39.58 | 621,951 | -0.27(-0.68%) |
Aug 03, 2022 | 39.64 | 40.25 | 38.86 | 39.85 | 671,556 | +0.77(+1.97%) |
Aug 02, 2022 | 38.00 | 39.32 | 37.55 | 39.08 | 910,259 | +1.15(+3.03%) |
Aug 01, 2022 | 36.93 | 38.35 | 36.55 | 37.93 | 945,280 | +0.57(+1.53%) |
Jul 29, 2022 | 37.07 | 37.59 | 36.17 | 37.36 | 1,981,462 | +0.30(+0.81%) |
Jul 28, 2022 | 35.62 | 37.17 | 35.52 | 37.06 | 720,681 | +1.53(+4.31%) |
Jul 27, 2022 | 34.68 | 35.68 | 34.42 | 35.53 | 529,947 | +1.57(+4.62%) |
Jul 26, 2022 | 34.45 | 34.53 | 33.86 | 33.96 | 630,621 | -0.81(-2.33%) |
Jul 25, 2022 | 34.58 | 34.82 | 33.45 | 34.77 | 672,241 | +0.32(+0.93%) |
Jul 22, 2022 | 35.19 | 35.73 | 33.96 | 34.45 | 597,729 | -0.54(-1.54%) |
Jul 21, 2022 | 34.44 | 35.15 | 34.10 | 34.99 | 754,975 | -0.20(-0.57%) |
Jul 20, 2022 | 34.53 | 35.47 | 34.31 | 35.19 | 715,829 | +0.50(+1.44%) |
Jul 19, 2022 | 33.60 | 35.03 | 33.60 | 34.69 | 767,838 | +1.48(+4.46%) |
Jul 18, 2022 | 32.50 | 34.20 | 32.50 | 33.21 | 1,330,299 | +1.27(+3.98%) |
Jul 15, 2022 | 32.19 | 33.20 | 31.91 | 31.94 | 1,877,527 | +0.46(+1.46%) |
Jul 14, 2022 | 31.17 | 32.39 | 31.00 | 31.48 | 1,304,236 | -0.30(-0.94%) |
Jul 13, 2022 | 29.88 | 31.86 | 29.60 | 31.78 | 1,619,309 | +0.78(+2.52%) |
Jul 12, 2022 | 31.76 | 32.08 | 29.73 | 31.00 | 1,840,227 | -1.25(-3.88%) |
Jul 11, 2022 | 31.51 | 32.38 | 31.01 | 32.25 | 1,565,242 | +0.09(+0.28%) |
Jul 08, 2022 | 33.02 | 33.60 | 32.11 | 32.16 | 790,533 | -0.79(-2.40%) |
Jul 07, 2022 | 32.88 | 33.91 | 32.71 | 32.95 | 810,114 | +0.57(+1.76%) |
Jul 06, 2022 | 34.18 | 34.55 | 32.25 | 32.38 | 828,686 | -1.74(-5.10%) |
Jul 05, 2022 | 32.72 | 34.16 | 32.25 | 34.12 | 927,477 | +0.41(+1.22%) |
Jul 01, 2022 | 32.93 | 33.91 | 32.37 | 33.71 | 874,835 | +0.93(+2.84%) |
Jun 30, 2022 | 33.16 | 33.49 | 32.46 | 32.78 | 1,626,902 | -0.99(-2.93%) |
Jun 29, 2022 | 33.66 | 33.80 | 32.26 | 33.77 | 1,126,940 | +0.15(+0.45%) |
Jun 28, 2022 | 35.18 | 35.75 | 33.54 | 33.62 | 681,459 | -1.33(-3.81%) |
Jun 27, 2022 | 35.28 | 36.21 | 34.38 | 34.95 | 615,257 | -0.78(-2.18%) |
Jun 24, 2022 | 32.69 | 36.02 | 32.36 | 35.73 | 1,725,783 | +3.22(+9.90%) |
Jun 23, 2022 | 33.28 | 33.51 | 32.06 | 32.51 | 914,450 | -0.73(-2.20%) |
Jun 22, 2022 | 32.02 | 34.14 | 32.01 | 33.24 | 1,070,968 | +0.58(+1.78%) |
Jun 21, 2022 | 34.49 | 34.74 | 32.38 | 32.66 | 1,062,603 | -1.47(-4.31%) |
Jun 17, 2022 | 33.44 | 34.60 | 33.13 | 34.13 | 1,169,878 | +1.11(+3.36%) |
Jun 16, 2022 | 35.00 | 35.27 | 32.55 | 33.02 | 769,459 | -3.23(-8.91%) |
Jun 15, 2022 | 35.78 | 36.99 | 35.43 | 36.25 | 787,495 | +1.28(+3.66%) |
Jun 14, 2022 | 34.54 | 35.65 | 34.25 | 34.97 | 825,476 | +0.48(+1.39%) |
Jun 13, 2022 | 36.14 | 36.36 | 34.20 | 34.49 | 1,072,365 | -3.14(-8.34%) |
Jun 10, 2022 | 38.24 | 39.51 | 37.16 | 37.63 | 1,186,583 | -2.01(-5.07%) |
Jun 09, 2022 | 40.86 | 41.28 | 39.64 | 39.64 | 807,741 | -1.42(-3.46%) |
Jun 08, 2022 | 39.24 | 41.84 | 38.53 | 41.06 | 1,881,634 | +2.00(+5.12%) |
Jun 07, 2022 | 39.94 | 40.23 | 36.96 | 39.06 | 2,683,211 | +1.81(+4.86%) |
Jun 06, 2022 | 36.00 | 37.28 | 34.79 | 37.25 | 2,659,932 | +1.66(+4.66%) |
Jun 03, 2022 | 37.33 | 37.77 | 35.53 | 35.59 | 1,773,501 | -2.46(-6.47%) |
Jun 02, 2022 | 37.76 | 38.46 | 37.14 | 38.05 | 1,158,167 | +0.10(+0.26%) |