Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.15 | 34.70 | 33.89 | 33.89 | 38,513 | -0.49(-1.44%) |
Aug 30, 2022 | 35.35 | 35.35 | 34.16 | 34.38 | 26,136 | -0.64(-1.82%) |
Aug 29, 2022 | 35.88 | 36.06 | 34.33 | 35.02 | 36,842 | -1.15(-3.18%) |
Aug 26, 2022 | 37.50 | 37.50 | 36.13 | 36.17 | 20,888 | -1.33(-3.54%) |
Aug 25, 2022 | 36.37 | 37.90 | 35.97 | 37.50 | 30,949 | +1.05(+2.87%) |
Aug 24, 2022 | 37.77 | 37.77 | 36.34 | 36.46 | 22,489 | -0.78(-2.11%) |
Aug 23, 2022 | 37.52 | 38.53 | 36.93 | 37.24 | 29,487 | -0.07(-0.18%) |
Aug 22, 2022 | 36.83 | 37.90 | 36.66 | 37.31 | 30,853 | +0.00(+0.00%) |
Aug 19, 2022 | 38.71 | 38.81 | 37.25 | 37.31 | 37,257 | -2.05(-5.21%) |
Aug 18, 2022 | 36.73 | 39.42 | 36.57 | 39.36 | 66,621 | +2.51(+6.80%) |
Aug 17, 2022 | 36.53 | 37.41 | 35.95 | 36.85 | 73,999 | -0.30(-0.81%) |
Aug 16, 2022 | 37.45 | 38.15 | 36.43 | 37.15 | 95,358 | -0.66(-1.74%) |
Aug 15, 2022 | 39.89 | 39.96 | 36.79 | 37.81 | 88,206 | -3.08(-7.53%) |
Aug 12, 2022 | 40.60 | 41.89 | 40.27 | 40.89 | 60,075 | +0.27(+0.67%) |
Aug 11, 2022 | 39.42 | 40.87 | 38.81 | 40.62 | 61,863 | +0.84(+2.12%) |
Aug 10, 2022 | 40.46 | 40.93 | 39.32 | 39.77 | 74,366 | -0.67(-1.65%) |
Aug 09, 2022 | 38.89 | 40.49 | 37.98 | 40.44 | 58,489 | +1.05(+2.65%) |
Aug 08, 2022 | 40.32 | 40.32 | 37.16 | 39.40 | 138,148 | -0.25(-0.63%) |
Aug 05, 2022 | 49.05 | 49.25 | 39.22 | 39.65 | 121,207 | -10.56(-21.03%) |
Aug 04, 2022 | 51.03 | 51.03 | 48.57 | 50.21 | 34,978 | -0.13(-0.25%) |
Aug 03, 2022 | 50.60 | 50.61 | 49.52 | 50.33 | 31,496 | -0.60(-1.18%) |
Aug 02, 2022 | 50.02 | 52.00 | 49.84 | 50.93 | 36,003 | +0.54(+1.08%) |
Aug 01, 2022 | 49.99 | 50.65 | 48.53 | 50.39 | 42,640 | +0.94(+1.90%) |
Jul 29, 2022 | 48.87 | 49.95 | 48.39 | 49.45 | 22,246 | +0.98(+2.02%) |
Jul 28, 2022 | 49.75 | 50.33 | 47.44 | 48.47 | 38,593 | -1.04(-2.09%) |
Jul 27, 2022 | 47.60 | 49.77 | 47.60 | 49.51 | 40,077 | +1.86(+3.90%) |
Jul 26, 2022 | 48.01 | 48.01 | 46.96 | 47.65 | 19,769 | -0.25(-0.53%) |
Jul 25, 2022 | 47.91 | 48.03 | 46.99 | 47.90 | 18,930 | +0.50(+1.06%) |
Jul 22, 2022 | 46.84 | 47.97 | 46.74 | 47.40 | 28,953 | +0.73(+1.56%) |
Jul 21, 2022 | 47.08 | 47.21 | 45.97 | 46.67 | 39,467 | -0.29(-0.62%) |
Jul 20, 2022 | 46.52 | 47.36 | 44.66 | 46.97 | 33,393 | +0.45(+0.96%) |
Jul 19, 2022 | 45.48 | 47.16 | 45.48 | 46.52 | 38,740 | +1.65(+3.67%) |
Jul 18, 2022 | 43.00 | 45.31 | 43.00 | 44.87 | 39,387 | +2.09(+4.89%) |
Jul 15, 2022 | 41.23 | 43.08 | 40.07 | 42.78 | 50,983 | +2.56(+6.38%) |
Jul 14, 2022 | 41.22 | 41.22 | 38.72 | 40.22 | 37,285 | -1.49(-3.57%) |
Jul 13, 2022 | 42.16 | 42.90 | 41.36 | 41.71 | 27,640 | -1.01(-2.36%) |
Jul 12, 2022 | 41.06 | 43.52 | 40.73 | 42.72 | 32,492 | +1.24(+2.99%) |
Jul 11, 2022 | 41.70 | 41.70 | 40.16 | 41.48 | 32,761 | -0.33(-0.79%) |
Jul 08, 2022 | 41.63 | 42.22 | 40.80 | 41.81 | 30,113 | -0.23(-0.55%) |
Jul 07, 2022 | 40.39 | 43.35 | 40.39 | 42.04 | 23,645 | +1.80(+4.47%) |
Jul 06, 2022 | 40.71 | 40.71 | 38.01 | 40.24 | 35,024 | -0.60(-1.47%) |
Jul 05, 2022 | 42.84 | 42.84 | 39.53 | 40.84 | 58,372 | -3.06(-6.97%) |
Jul 01, 2022 | 43.29 | 45.32 | 42.03 | 43.90 | 36,247 | +0.02(+0.04%) |
Jun 30, 2022 | 41.62 | 44.25 | 41.62 | 43.88 | 35,732 | +1.17(+2.74%) |
Jun 29, 2022 | 43.42 | 44.10 | 41.97 | 42.71 | 16,274 | -0.92(-2.11%) |
Jun 28, 2022 | 42.69 | 44.88 | 42.36 | 43.63 | 21,434 | +1.05(+2.48%) |
Jun 27, 2022 | 43.47 | 43.49 | 41.59 | 42.57 | 44,086 | -0.32(-0.74%) |
Jun 24, 2022 | 40.34 | 43.50 | 39.68 | 42.89 | 74,803 | +2.55(+6.33%) |
Jun 23, 2022 | 41.64 | 42.36 | 39.26 | 40.34 | 43,827 | -1.31(-3.14%) |
Jun 22, 2022 | 41.56 | 42.18 | 40.78 | 41.64 | 36,824 | -0.96(-2.25%) |
Jun 21, 2022 | 41.93 | 43.55 | 41.82 | 42.60 | 32,876 | +0.64(+1.52%) |
Jun 17, 2022 | 41.04 | 42.20 | 40.51 | 41.96 | 63,058 | +0.15(+0.35%) |
Jun 16, 2022 | 43.17 | 43.35 | 40.48 | 41.82 | 44,722 | -3.23(-7.18%) |
Jun 15, 2022 | 44.61 | 46.29 | 44.28 | 45.05 | 45,205 | +0.44(+0.98%) |
Jun 14, 2022 | 42.71 | 45.61 | 42.71 | 44.61 | 43,426 | +2.21(+5.20%) |
Jun 13, 2022 | 44.92 | 44.92 | 41.51 | 42.41 | 72,153 | -3.45(-7.51%) |
Jun 10, 2022 | 48.39 | 48.39 | 44.32 | 45.85 | 59,801 | -3.53(-7.15%) |
Jun 09, 2022 | 49.11 | 50.02 | 48.73 | 49.38 | 22,808 | -0.55(-1.10%) |
Jun 08, 2022 | 52.01 | 52.32 | 48.66 | 49.94 | 42,592 | -2.08(-4.00%) |
Jun 07, 2022 | 49.10 | 52.26 | 49.10 | 52.02 | 57,503 | +2.80(+5.68%) |
Jun 06, 2022 | 48.52 | 50.00 | 48.34 | 49.22 | 40,619 | +1.71(+3.61%) |
Jun 03, 2022 | 48.39 | 49.39 | 46.55 | 47.51 | 33,440 | -0.78(-1.62%) |
Jun 02, 2022 | 46.46 | 48.47 | 45.89 | 48.29 | 48,645 | +1.80(+3.87%) |