Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.39 | 41.79 | 40.73 | 40.78 | 419,922 | -0.60(-1.45%) |
Aug 30, 2022 | 42.45 | 42.73 | 41.12 | 41.38 | 443,634 | -0.82(-1.94%) |
Aug 29, 2022 | 41.40 | 42.42 | 41.07 | 42.20 | 365,397 | +0.40(+0.96%) |
Aug 26, 2022 | 43.81 | 44.02 | 41.73 | 41.80 | 297,317 | -2.20(-5.00%) |
Aug 25, 2022 | 43.59 | 44.64 | 43.59 | 44.00 | 268,145 | +0.50(+1.15%) |
Aug 24, 2022 | 43.00 | 44.24 | 42.64 | 43.50 | 508,119 | +0.37(+0.86%) |
Aug 23, 2022 | 42.50 | 43.48 | 42.50 | 43.13 | 309,213 | +0.73(+1.72%) |
Aug 22, 2022 | 42.51 | 42.85 | 41.98 | 42.40 | 391,469 | -1.13(-2.60%) |
Aug 19, 2022 | 44.21 | 44.22 | 43.23 | 43.53 | 393,891 | -1.00(-2.25%) |
Aug 18, 2022 | 44.03 | 44.57 | 44.00 | 44.53 | 378,001 | +0.17(+0.38%) |
Aug 17, 2022 | 44.36 | 44.73 | 43.93 | 44.36 | 343,500 | -0.69(-1.53%) |
Aug 16, 2022 | 44.51 | 45.41 | 44.51 | 45.05 | 365,133 | +0.09(+0.20%) |
Aug 15, 2022 | 44.27 | 44.98 | 44.27 | 44.96 | 409,456 | +0.00(+0.00%) |
Aug 12, 2022 | 44.09 | 44.97 | 43.91 | 44.96 | 442,272 | +1.48(+3.40%) |
Aug 11, 2022 | 44.50 | 44.56 | 43.40 | 43.48 | 485,748 | -0.16(-0.37%) |
Aug 10, 2022 | 42.96 | 43.77 | 42.41 | 43.64 | 837,939 | +1.81(+4.33%) |
Aug 09, 2022 | 43.00 | 43.25 | 40.55 | 41.83 | 924,513 | -1.14(-2.65%) |
Aug 08, 2022 | 42.26 | 43.60 | 41.93 | 42.97 | 1,071,601 | +1.03(+2.46%) |
Aug 05, 2022 | 42.13 | 42.80 | 41.73 | 41.94 | 563,953 | -0.72(-1.69%) |
Aug 04, 2022 | 42.62 | 43.14 | 42.05 | 42.66 | 556,696 | +0.31(+0.73%) |
Aug 03, 2022 | 41.54 | 42.54 | 41.54 | 42.35 | 425,507 | +1.09(+2.64%) |
Aug 02, 2022 | 41.36 | 41.67 | 40.83 | 41.26 | 238,700 | -0.36(-0.86%) |
Aug 01, 2022 | 40.66 | 41.71 | 40.18 | 41.62 | 388,477 | +0.85(+2.08%) |
Jul 29, 2022 | 40.50 | 41.02 | 40.06 | 40.77 | 330,103 | +0.01(+0.02%) |
Jul 28, 2022 | 40.91 | 41.38 | 39.82 | 40.76 | 357,174 | -0.15(-0.37%) |
Jul 27, 2022 | 40.03 | 41.13 | 39.98 | 40.91 | 606,733 | +1.52(+3.86%) |
Jul 26, 2022 | 39.98 | 40.07 | 39.30 | 39.39 | 349,055 | -0.77(-1.92%) |
Jul 25, 2022 | 39.87 | 40.26 | 39.44 | 40.16 | 312,388 | +0.39(+0.98%) |
Jul 22, 2022 | 40.28 | 40.80 | 39.32 | 39.77 | 393,781 | -0.45(-1.12%) |
Jul 21, 2022 | 39.06 | 40.23 | 38.61 | 40.22 | 544,838 | +0.63(+1.59%) |
Jul 20, 2022 | 39.33 | 39.89 | 38.75 | 39.59 | 740,732 | +0.21(+0.53%) |
Jul 19, 2022 | 38.43 | 39.94 | 38.43 | 39.38 | 634,721 | +1.53(+4.04%) |
Jul 18, 2022 | 38.09 | 39.39 | 37.59 | 37.85 | 589,981 | +0.37(+0.99%) |
Jul 15, 2022 | 37.44 | 37.75 | 36.75 | 37.48 | 653,262 | +0.86(+2.35%) |
Jul 14, 2022 | 36.31 | 36.94 | 36.27 | 36.62 | 512,812 | -0.60(-1.61%) |
Jul 13, 2022 | 36.10 | 37.50 | 35.72 | 37.22 | 349,267 | +0.26(+0.70%) |
Jul 12, 2022 | 36.66 | 37.60 | 36.66 | 36.96 | 593,752 | +0.21(+0.57%) |
Jul 11, 2022 | 36.86 | 37.09 | 36.04 | 36.75 | 370,394 | -0.75(-2.00%) |
Jul 08, 2022 | 37.62 | 38.38 | 36.82 | 37.50 | 921,402 | +0.00(+0.00%) |
Jul 07, 2022 | 35.82 | 37.72 | 35.82 | 37.50 | 958,331 | +2.22(+6.29%) |
Jul 06, 2022 | 36.35 | 36.77 | 34.93 | 35.28 | 620,693 | -1.21(-3.32%) |
Jul 05, 2022 | 35.32 | 36.64 | 34.95 | 36.49 | 622,287 | +0.13(+0.36%) |
Jul 01, 2022 | 35.49 | 36.58 | 35.32 | 36.36 | 555,905 | +0.63(+1.76%) |
Jun 30, 2022 | 35.73 | 36.14 | 34.51 | 35.73 | 905,113 | -0.76(-2.08%) |
Jun 29, 2022 | 37.77 | 37.77 | 36.20 | 36.49 | 607,857 | -0.88(-2.35%) |
Jun 28, 2022 | 38.34 | 39.32 | 37.22 | 37.37 | 426,735 | -0.36(-0.95%) |
Jun 27, 2022 | 38.00 | 38.28 | 37.36 | 37.73 | 437,506 | +0.00(+0.00%) |
Jun 24, 2022 | 35.33 | 37.91 | 35.09 | 37.73 | 1,029,882 | +2.77(+7.92%) |
Jun 23, 2022 | 35.89 | 36.10 | 34.31 | 34.96 | 1,066,035 | -1.01(-2.81%) |
Jun 22, 2022 | 35.93 | 36.73 | 35.62 | 35.97 | 589,044 | -0.58(-1.59%) |
Jun 21, 2022 | 38.23 | 38.23 | 36.51 | 36.55 | 845,099 | -0.97(-2.59%) |
Jun 17, 2022 | 38.73 | 38.73 | 37.48 | 37.52 | 1,589,511 | -0.57(-1.50%) |
Jun 16, 2022 | 40.69 | 40.83 | 37.83 | 38.09 | 815,831 | -3.91(-9.31%) |
Jun 15, 2022 | 42.05 | 42.95 | 41.57 | 42.00 | 545,039 | +0.74(+1.79%) |
Jun 14, 2022 | 40.99 | 41.71 | 40.56 | 41.26 | 649,338 | +0.24(+0.59%) |
Jun 13, 2022 | 41.83 | 42.41 | 40.74 | 41.02 | 932,057 | -2.48(-5.70%) |
Jun 10, 2022 | 45.09 | 46.00 | 43.26 | 43.50 | 706,966 | -2.62(-5.68%) |
Jun 09, 2022 | 47.50 | 47.50 | 45.98 | 46.12 | 662,460 | -1.54(-3.23%) |
Jun 08, 2022 | 47.69 | 48.34 | 47.32 | 47.66 | 672,396 | -0.57(-1.18%) |
Jun 07, 2022 | 46.63 | 48.26 | 46.63 | 48.23 | 718,181 | +0.93(+1.97%) |
Jun 06, 2022 | 47.00 | 47.69 | 46.41 | 47.30 | 853,448 | +0.98(+2.12%) |
Jun 03, 2022 | 46.19 | 46.66 | 45.94 | 46.32 | 612,235 | -0.28(-0.60%) |
Jun 02, 2022 | 45.61 | 46.86 | 45.61 | 46.60 | 948,699 | +1.19(+2.62%) |