Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 07, 2022 | 36.16 | 0 | +0.26(+0.72%) | |||
Sep 06, 2022 | 37.30 | 37.37 | 35.17 | 35.91 | 5,508,386 | -1.52(-4.05%) |
Sep 02, 2022 | 38.79 | 39.28 | 37.27 | 37.42 | 2,268,495 | -0.95(-2.47%) |
Sep 01, 2022 | 40.02 | 40.51 | 37.80 | 38.37 | 3,291,850 | -2.34(-5.76%) |
Aug 31, 2022 | 41.14 | 41.32 | 40.53 | 40.72 | 2,814,542 | -0.53(-1.27%) |
Aug 30, 2022 | 43.67 | 43.91 | 41.03 | 41.24 | 2,947,129 | -2.10(-4.85%) |
Aug 29, 2022 | 44.49 | 44.94 | 43.30 | 43.35 | 2,629,628 | -1.39(-3.10%) |
Aug 26, 2022 | 46.73 | 46.90 | 44.71 | 44.73 | 3,121,446 | -2.17(-4.63%) |
Aug 25, 2022 | 47.37 | 47.79 | 46.32 | 46.91 | 2,535,199 | -0.41(-0.86%) |
Aug 24, 2022 | 50.17 | 50.37 | 46.77 | 47.31 | 4,353,551 | -0.66(-1.37%) |
Aug 23, 2022 | 47.61 | 48.64 | 47.45 | 47.97 | 3,917,437 | +0.67(+1.42%) |
Aug 22, 2022 | 47.23 | 47.90 | 46.89 | 47.29 | 1,915,313 | -0.85(-1.77%) |
Aug 19, 2022 | 48.35 | 49.20 | 48.01 | 48.15 | 3,416,956 | -0.84(-1.72%) |
Aug 18, 2022 | 45.85 | 49.01 | 45.85 | 48.99 | 3,167,850 | +3.14(+6.84%) |
Aug 17, 2022 | 46.33 | 46.61 | 45.33 | 45.85 | 2,800,775 | -1.22(-2.58%) |
Aug 16, 2022 | 46.12 | 47.83 | 45.76 | 47.07 | 2,809,702 | +1.16(+2.54%) |
Aug 15, 2022 | 45.16 | 45.95 | 45.00 | 45.91 | 1,129,998 | +0.27(+0.59%) |
Aug 12, 2022 | 44.79 | 45.91 | 44.48 | 45.64 | 1,842,965 | +0.34(+0.76%) |
Aug 11, 2022 | 45.44 | 45.96 | 44.74 | 45.29 | 1,163,268 | +0.34(+0.75%) |
Aug 10, 2022 | 44.87 | 45.28 | 44.36 | 44.96 | 966,101 | +1.04(+2.38%) |
Aug 09, 2022 | 45.23 | 45.42 | 43.61 | 43.91 | 1,701,181 | -1.95(-4.25%) |
Aug 08, 2022 | 45.68 | 46.43 | 45.35 | 45.86 | 2,236,916 | +0.18(+0.40%) |
Aug 05, 2022 | 45.48 | 45.83 | 45.16 | 45.68 | 1,758,864 | -0.35(-0.77%) |
Aug 04, 2022 | 46.23 | 46.35 | 45.40 | 46.04 | 1,349,649 | +0.15(+0.32%) |
Aug 03, 2022 | 45.69 | 46.34 | 45.01 | 45.89 | 1,650,786 | +0.37(+0.81%) |
Aug 02, 2022 | 45.05 | 45.99 | 45.04 | 45.52 | 1,665,797 | -0.10(-0.23%) |
Aug 01, 2022 | 44.90 | 45.91 | 44.87 | 45.62 | 1,037,730 | +0.24(+0.53%) |
Jul 29, 2022 | 45.17 | 45.80 | 44.79 | 45.38 | 1,306,489 | +0.23(+0.52%) |
Jul 28, 2022 | 45.23 | 45.35 | 44.40 | 45.15 | 1,628,677 | +0.29(+0.65%) |
Jul 27, 2022 | 44.32 | 45.30 | 44.31 | 44.85 | 1,338,553 | +0.63(+1.42%) |
Jul 26, 2022 | 43.84 | 44.57 | 43.66 | 44.23 | 1,611,845 | +0.14(+0.31%) |
Jul 25, 2022 | 44.27 | 44.41 | 43.44 | 44.09 | 1,441,931 | -0.56(-1.26%) |
Jul 22, 2022 | 45.38 | 45.48 | 44.23 | 44.65 | 1,123,454 | -0.70(-1.54%) |
Jul 21, 2022 | 45.02 | 45.38 | 44.20 | 45.35 | 1,317,331 | +0.70(+1.56%) |
Jul 20, 2022 | 42.74 | 45.09 | 42.52 | 44.65 | 2,102,998 | +1.60(+3.73%) |
Jul 19, 2022 | 42.75 | 43.36 | 42.64 | 43.04 | 1,977,429 | +1.03(+2.46%) |
Jul 18, 2022 | 43.29 | 43.29 | 41.82 | 42.01 | 1,495,105 | -0.49(-1.16%) |
Jul 15, 2022 | 41.33 | 42.51 | 40.95 | 42.50 | 1,247,877 | +1.56(+3.81%) |
Jul 14, 2022 | 40.28 | 40.99 | 39.71 | 40.94 | 1,369,973 | +0.33(+0.81%) |
Jul 13, 2022 | 39.67 | 40.84 | 39.47 | 40.61 | 2,108,483 | +0.09(+0.23%) |
Jul 12, 2022 | 41.29 | 41.85 | 40.35 | 40.52 | 1,730,780 | -0.71(-1.71%) |
Jul 11, 2022 | 41.43 | 41.43 | 40.52 | 41.23 | 2,205,765 | -0.76(-1.81%) |
Jul 08, 2022 | 41.64 | 42.28 | 41.00 | 41.98 | 2,086,450 | -0.02(-0.04%) |
Jul 07, 2022 | 41.34 | 42.02 | 41.04 | 42.00 | 2,421,815 | +1.35(+3.33%) |
Jul 06, 2022 | 41.74 | 42.16 | 40.62 | 40.65 | 3,963,529 | -1.03(-2.46%) |
Jul 05, 2022 | 41.42 | 42.12 | 40.33 | 41.67 | 3,331,067 | -0.68(-1.61%) |