Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.34 | 44.94 | 43.96 | 44.78 | 320,834 | +0.50(+1.13%) |
Aug 30, 2022 | 44.91 | 44.98 | 44.14 | 44.28 | 127,639 | -0.70(-1.57%) |
Aug 29, 2022 | 44.94 | 45.24 | 44.46 | 44.98 | 127,266 | -0.42(-0.94%) |
Aug 26, 2022 | 46.79 | 46.84 | 45.34 | 45.41 | 190,805 | -1.47(-3.13%) |
Aug 25, 2022 | 45.85 | 47.00 | 45.85 | 46.87 | 181,620 | +1.21(+2.64%) |
Aug 24, 2022 | 45.50 | 45.83 | 45.26 | 45.67 | 157,011 | +0.42(+0.94%) |
Aug 23, 2022 | 45.08 | 46.04 | 45.03 | 45.24 | 239,166 | -0.07(-0.15%) |
Aug 22, 2022 | 46.46 | 46.70 | 45.28 | 45.31 | 257,609 | -1.76(-3.73%) |
Aug 19, 2022 | 46.83 | 48.45 | 46.59 | 47.07 | 375,183 | +0.29(+0.62%) |
Aug 18, 2022 | 45.53 | 46.94 | 45.45 | 46.78 | 243,918 | +1.41(+3.11%) |
Aug 17, 2022 | 45.21 | 45.75 | 44.98 | 45.37 | 172,949 | -0.50(-1.09%) |
Aug 16, 2022 | 45.71 | 46.57 | 45.71 | 45.87 | 316,211 | -0.18(-0.40%) |
Aug 15, 2022 | 44.98 | 46.10 | 44.74 | 46.05 | 202,269 | +0.53(+1.17%) |
Aug 12, 2022 | 44.39 | 45.52 | 44.26 | 45.52 | 204,492 | +1.33(+3.01%) |
Aug 11, 2022 | 44.09 | 44.49 | 44.00 | 44.19 | 221,975 | +0.36(+0.81%) |
Aug 10, 2022 | 44.23 | 44.38 | 43.82 | 43.83 | 202,104 | +0.61(+1.41%) |
Aug 09, 2022 | 43.33 | 43.62 | 42.90 | 43.23 | 261,010 | +0.09(+0.20%) |
Aug 08, 2022 | 43.09 | 43.79 | 42.88 | 43.14 | 243,079 | +0.22(+0.52%) |
Aug 05, 2022 | 42.69 | 43.20 | 42.53 | 42.92 | 227,649 | -0.26(-0.60%) |
Aug 04, 2022 | 43.37 | 43.53 | 42.95 | 43.18 | 239,132 | -0.14(-0.33%) |
Aug 03, 2022 | 42.93 | 43.66 | 42.64 | 43.32 | 249,917 | +0.40(+0.92%) |
Aug 02, 2022 | 43.83 | 43.83 | 42.92 | 42.93 | 290,677 | -0.85(-1.94%) |
Aug 01, 2022 | 43.05 | 44.00 | 42.54 | 43.78 | 253,634 | +0.50(+1.16%) |
Jul 29, 2022 | 42.66 | 43.55 | 42.66 | 43.27 | 776,554 | +0.37(+0.85%) |
Jul 28, 2022 | 42.24 | 43.05 | 42.15 | 42.91 | 206,068 | +0.77(+1.83%) |
Jul 27, 2022 | 42.34 | 42.42 | 41.37 | 42.14 | 278,999 | +0.14(+0.32%) |
Jul 26, 2022 | 42.02 | 42.23 | 41.68 | 42.00 | 188,095 | -0.02(-0.05%) |
Jul 25, 2022 | 41.74 | 42.21 | 41.55 | 42.02 | 248,627 | +0.57(+1.37%) |
Jul 22, 2022 | 41.96 | 41.96 | 40.99 | 41.45 | 306,968 | -0.17(-0.42%) |
Jul 21, 2022 | 41.86 | 41.86 | 40.60 | 41.62 | 456,708 | -0.64(-1.51%) |
Jul 20, 2022 | 42.22 | 42.61 | 41.87 | 42.26 | 453,935 | +0.07(+0.16%) |
Jul 19, 2022 | 41.27 | 42.40 | 41.27 | 42.19 | 291,270 | +1.54(+3.80%) |
Jul 18, 2022 | 41.28 | 41.54 | 40.41 | 40.65 | 234,625 | -0.42(-1.03%) |
Jul 15, 2022 | 41.17 | 41.36 | 40.64 | 41.07 | 260,769 | +0.39(+0.95%) |
Jul 14, 2022 | 40.15 | 40.85 | 40.00 | 40.69 | 199,258 | -0.37(-0.89%) |
Jul 13, 2022 | 40.81 | 41.12 | 40.64 | 41.05 | 327,845 | -0.20(-0.49%) |
Jul 12, 2022 | 41.59 | 42.39 | 40.97 | 41.26 | 221,009 | -0.44(-1.06%) |
Jul 11, 2022 | 41.56 | 41.85 | 41.07 | 41.70 | 168,420 | +0.08(+0.19%) |
Jul 08, 2022 | 41.63 | 41.92 | 41.25 | 41.62 | 197,991 | -0.19(-0.46%) |
Jul 07, 2022 | 41.42 | 42.32 | 41.42 | 41.82 | 259,270 | +1.09(+2.68%) |
Jul 06, 2022 | 40.75 | 41.14 | 40.14 | 40.73 | 318,527 | -0.32(-0.79%) |
Jul 05, 2022 | 40.66 | 41.06 | 39.89 | 41.05 | 409,489 | -0.45(-1.09%) |
Jul 01, 2022 | 41.47 | 42.15 | 41.01 | 41.50 | 294,804 | -0.21(-0.51%) |
Jun 30, 2022 | 40.29 | 41.83 | 40.22 | 41.71 | 388,921 | +0.96(+2.36%) |
Jun 29, 2022 | 41.34 | 41.40 | 40.38 | 40.75 | 289,935 | -0.55(-1.33%) |
Jun 28, 2022 | 41.84 | 42.79 | 41.24 | 41.30 | 713,838 | -0.60(-1.42%) |
Jun 27, 2022 | 42.63 | 42.97 | 41.72 | 41.90 | 529,442 | -0.56(-1.31%) |
Jun 24, 2022 | 40.53 | 42.46 | 40.34 | 42.45 | 1,090,085 | +2.07(+5.14%) |
Jun 23, 2022 | 40.72 | 40.94 | 40.10 | 40.38 | 631,046 | -0.59(-1.43%) |
Jun 22, 2022 | 38.98 | 41.55 | 38.98 | 40.96 | 753,188 | +1.43(+3.62%) |
Jun 21, 2022 | 39.92 | 39.92 | 38.21 | 39.53 | 658,166 | +2.06(+5.49%) |
Jun 17, 2022 | 37.01 | 37.98 | 36.72 | 37.48 | 845,048 | +0.61(+1.67%) |
Jun 16, 2022 | 37.74 | 38.24 | 36.74 | 36.86 | 610,729 | -2.09(-5.38%) |
Jun 15, 2022 | 38.33 | 39.32 | 37.96 | 38.96 | 623,871 | +2.05(+5.54%) |
Jun 14, 2022 | 37.08 | 37.53 | 36.58 | 36.91 | 526,449 | -0.46(-1.23%) |
Jun 13, 2022 | 39.11 | 39.92 | 37.02 | 37.37 | 918,404 | -2.96(-7.34%) |
Jun 10, 2022 | 41.15 | 41.58 | 39.79 | 40.33 | 910,797 | -1.44(-3.45%) |
Jun 09, 2022 | 44.91 | 45.61 | 41.32 | 41.77 | 1,767,984 | -5.54(-11.72%) |
Jun 08, 2022 | 48.01 | 48.04 | 47.17 | 47.31 | 339,676 | -0.83(-1.72%) |
Jun 07, 2022 | 47.66 | 48.19 | 47.54 | 48.14 | 308,844 | -0.22(-0.46%) |
Jun 06, 2022 | 47.98 | 48.49 | 47.52 | 48.36 | 304,562 | +0.69(+1.45%) |
Jun 03, 2022 | 47.00 | 47.71 | 46.62 | 47.67 | 329,109 | +0.60(+1.27%) |
Jun 02, 2022 | 46.42 | 47.07 | 46.16 | 47.07 | 320,287 | +0.67(+1.45%) |