Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.11 | 43.40 | 41.76 | 42.49 | 384,577 | -0.34(-0.80%) |
Aug 30, 2022 | 44.10 | 44.10 | 42.47 | 42.83 | 305,285 | -0.85(-1.95%) |
Aug 29, 2022 | 43.53 | 44.38 | 42.99 | 43.68 | 337,241 | -0.39(-0.89%) |
Aug 26, 2022 | 45.26 | 45.40 | 43.79 | 44.08 | 284,064 | -1.36(-2.99%) |
Aug 25, 2022 | 44.12 | 45.44 | 43.84 | 45.43 | 447,306 | +1.57(+3.57%) |
Aug 24, 2022 | 43.27 | 44.14 | 43.10 | 43.87 | 312,672 | +0.46(+1.06%) |
Aug 23, 2022 | 42.99 | 44.17 | 42.52 | 43.41 | 644,428 | +0.36(+0.84%) |
Aug 22, 2022 | 42.00 | 43.24 | 41.59 | 43.04 | 495,893 | +0.15(+0.36%) |
Aug 19, 2022 | 41.91 | 42.90 | 41.37 | 42.89 | 376,704 | +0.77(+1.84%) |
Aug 18, 2022 | 41.78 | 42.18 | 41.03 | 42.12 | 243,126 | +0.56(+1.36%) |
Aug 17, 2022 | 41.39 | 41.66 | 40.76 | 41.55 | 271,320 | -0.23(-0.55%) |
Aug 16, 2022 | 41.92 | 42.91 | 41.68 | 41.78 | 392,799 | -0.29(-0.68%) |
Aug 15, 2022 | 41.03 | 42.25 | 40.64 | 42.07 | 380,872 | +1.08(+2.64%) |
Aug 12, 2022 | 40.12 | 41.07 | 39.68 | 40.99 | 353,323 | +1.98(+5.07%) |
Aug 11, 2022 | 40.16 | 40.85 | 38.38 | 39.01 | 623,371 | -0.80(-2.02%) |
Aug 10, 2022 | 39.09 | 39.88 | 38.66 | 39.81 | 438,340 | +1.25(+3.25%) |
Aug 09, 2022 | 37.85 | 38.57 | 37.37 | 38.56 | 429,847 | +0.37(+0.98%) |
Aug 08, 2022 | 37.37 | 38.44 | 37.37 | 38.19 | 439,542 | +0.87(+2.33%) |
Aug 05, 2022 | 36.77 | 37.72 | 36.33 | 37.32 | 261,292 | +0.33(+0.90%) |
Aug 04, 2022 | 37.20 | 37.57 | 36.77 | 36.98 | 322,438 | +0.08(+0.21%) |
Aug 03, 2022 | 36.82 | 37.51 | 36.49 | 36.91 | 237,216 | +0.21(+0.57%) |
Aug 02, 2022 | 37.42 | 38.28 | 36.66 | 36.69 | 319,559 | -1.07(-2.84%) |
Aug 01, 2022 | 37.44 | 38.62 | 37.11 | 37.77 | 678,942 | +0.25(+0.66%) |
Jul 29, 2022 | 36.58 | 37.62 | 35.60 | 37.52 | 420,496 | +1.07(+2.94%) |
Jul 28, 2022 | 35.68 | 36.52 | 35.43 | 36.45 | 366,236 | +1.04(+2.94%) |
Jul 27, 2022 | 33.86 | 35.49 | 33.74 | 35.40 | 451,059 | +1.65(+4.90%) |
Jul 26, 2022 | 33.56 | 34.29 | 32.97 | 33.75 | 389,750 | -0.09(-0.25%) |
Jul 25, 2022 | 34.04 | 34.42 | 33.23 | 33.84 | 312,573 | +0.52(+1.55%) |
Jul 22, 2022 | 33.52 | 34.00 | 32.70 | 33.32 | 536,550 | -0.43(-1.27%) |
Jul 21, 2022 | 33.10 | 33.75 | 31.76 | 33.75 | 491,188 | +0.73(+2.20%) |
Jul 20, 2022 | 32.29 | 33.79 | 32.03 | 33.02 | 671,612 | +0.43(+1.32%) |
Jul 19, 2022 | 31.72 | 33.02 | 31.28 | 32.59 | 718,959 | +1.84(+5.97%) |
Jul 18, 2022 | 29.88 | 31.68 | 29.88 | 30.76 | 1,026,446 | +1.78(+6.14%) |
Jul 15, 2022 | 29.77 | 29.92 | 28.79 | 28.98 | 444,999 | -0.16(-0.56%) |
Jul 14, 2022 | 28.08 | 29.39 | 27.80 | 29.14 | 432,215 | +0.39(+1.36%) |
Jul 13, 2022 | 28.23 | 29.44 | 27.97 | 28.75 | 329,831 | +0.25(+0.87%) |
Jul 12, 2022 | 28.08 | 28.85 | 27.94 | 28.50 | 404,752 | +0.36(+1.29%) |
Jul 11, 2022 | 28.03 | 28.61 | 27.83 | 28.14 | 581,116 | -0.25(-0.88%) |
Jul 08, 2022 | 29.42 | 29.54 | 28.22 | 28.39 | 564,045 | -1.01(-3.45%) |
Jul 07, 2022 | 29.03 | 30.49 | 28.96 | 29.40 | 624,278 | +0.86(+3.02%) |
Jul 06, 2022 | 30.42 | 30.74 | 27.12 | 28.54 | 4,172,957 | -1.94(-6.37%) |
Jul 05, 2022 | 29.38 | 30.51 | 27.35 | 30.48 | 1,722,967 | -0.67(-2.15%) |
Jul 01, 2022 | 30.93 | 31.74 | 30.07 | 31.15 | 649,553 | -0.10(-0.31%) |
Jun 30, 2022 | 30.25 | 31.66 | 29.93 | 31.25 | 554,817 | +0.62(+2.03%) |
Jun 29, 2022 | 31.38 | 31.38 | 30.29 | 30.62 | 402,905 | -0.58(-1.87%) |
Jun 28, 2022 | 31.55 | 32.55 | 30.67 | 31.21 | 534,057 | -0.21(-0.67%) |
Jun 27, 2022 | 30.64 | 32.80 | 30.64 | 31.42 | 826,272 | +0.90(+2.95%) |
Jun 24, 2022 | 32.16 | 32.55 | 30.29 | 30.52 | 4,838,015 | -1.41(-4.40%) |
Jun 23, 2022 | 33.13 | 33.46 | 31.58 | 31.92 | 735,271 | -1.16(-3.50%) |
Jun 22, 2022 | 34.64 | 34.95 | 32.76 | 33.08 | 792,806 | -2.17(-6.16%) |
Jun 21, 2022 | 37.62 | 37.62 | 34.96 | 35.25 | 674,189 | -1.92(-5.17%) |
Jun 17, 2022 | 38.13 | 38.61 | 36.80 | 37.17 | 1,340,591 | -1.61(-4.14%) |
Jun 16, 2022 | 40.25 | 40.25 | 37.69 | 38.78 | 311,558 | -2.36(-5.73%) |
Jun 15, 2022 | 40.09 | 41.50 | 38.99 | 41.14 | 497,556 | +1.28(+3.21%) |
Jun 14, 2022 | 41.14 | 41.71 | 39.06 | 39.86 | 445,377 | -1.54(-3.71%) |
Jun 13, 2022 | 43.05 | 43.25 | 41.19 | 41.40 | 349,310 | -2.94(-6.62%) |
Jun 10, 2022 | 45.71 | 46.08 | 44.31 | 44.33 | 265,479 | -2.02(-4.36%) |
Jun 09, 2022 | 46.90 | 47.44 | 45.72 | 46.35 | 310,403 | -0.83(-1.76%) |
Jun 08, 2022 | 48.67 | 48.86 | 45.56 | 47.18 | 641,003 | -1.69(-3.45%) |
Jun 07, 2022 | 48.45 | 49.14 | 47.21 | 48.87 | 1,109,263 | +0.51(+1.06%) |
Jun 06, 2022 | 50.54 | 50.54 | 46.89 | 48.36 | 617,300 | -1.20(-2.42%) |
Jun 03, 2022 | 47.57 | 49.57 | 47.57 | 49.56 | 349,402 | +1.50(+3.11%) |
Jun 02, 2022 | 48.13 | 48.84 | 47.60 | 48.06 | 345,278 | -0.51(-1.04%) |