Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.41 | 41.41 | 41.12 | 41.32 | 763 | -0.64(-1.53%) |
Aug 30, 2022 | 41.97 | 41.97 | 41.97 | 41.97 | 9 | -1.54(-3.54%) |
Aug 26, 2022 | 43.50 | 0 | -0.94(-2.11%) | |||
Aug 25, 2022 | 42.02 | 44.80 | 42.02 | 44.44 | 739 | +2.46(+5.86%) |
Aug 24, 2022 | 41.98 | 41.98 | 41.98 | 41.98 | 542 | +0.39(+0.94%) |
Aug 23, 2022 | 42.13 | 42.13 | 41.56 | 41.59 | 8,124 | -2.13(-4.88%) |
Aug 22, 2022 | 42.66 | 43.73 | 42.66 | 43.73 | 139 | +0.51(+1.17%) |
Aug 19, 2022 | 45.36 | 45.36 | 42.95 | 43.22 | 3,905 | -2.14(-4.72%) |
Aug 18, 2022 | 45.10 | 45.36 | 43.88 | 45.36 | 3,806 | -2.71(-5.64%) |
Aug 16, 2022 | 48.07 | 4 | +0.28(+0.59%) | |||
Aug 15, 2022 | 47.79 | 47.80 | 47.79 | 47.79 | 320 | -0.51(-1.05%) |
Aug 12, 2022 | 48.30 | 48.30 | 48.30 | 48.30 | 100 | +1.00(+2.10%) |
Aug 11, 2022 | 47.30 | 47.30 | 47.30 | 47.30 | 2 | -0.38(-0.79%) |
Aug 10, 2022 | 46.60 | 47.67 | 46.07 | 47.67 | 1,393 | +0.30(+0.63%) |
Aug 09, 2022 | 49.00 | 49.00 | 46.22 | 47.38 | 5,850 | +0.98(+2.11%) |
Aug 08, 2022 | 45.91 | 46.40 | 45.91 | 46.40 | 678 | +1.95(+4.39%) |
Aug 05, 2022 | 43.32 | 44.45 | 43.32 | 44.45 | 8,429 | +0.50(+1.14%) |
Aug 04, 2022 | 42.23 | 43.95 | 42.23 | 43.95 | 603 | +2.25(+5.38%) |
Aug 03, 2022 | 42.54 | 42.67 | 41.70 | 41.70 | 802 | -2.25(-5.12%) |
Aug 02, 2022 | 43.16 | 43.95 | 43.16 | 43.95 | 102 | +0.30(+0.70%) |
Aug 01, 2022 | 43.02 | 44.40 | 43.02 | 43.65 | 2,838 | +0.75(+1.75%) |
Jul 29, 2022 | 42.52 | 42.90 | 42.52 | 42.90 | 857 | +0.21(+0.49%) |
Jul 28, 2022 | 41.70 | 42.69 | 41.70 | 42.69 | 406 | -0.20(-0.47%) |
Jul 26, 2022 | 42.89 | 18 | +0.27(+0.63%) | |||
Jul 25, 2022 | 42.70 | 43.95 | 42.62 | 42.62 | 4,276 | -0.13(-0.30%) |
Jul 22, 2022 | 42.80 | 44.50 | 42.75 | 42.75 | 9,525 | +0.89(+2.11%) |
Jul 21, 2022 | 42.52 | 43.24 | 41.87 | 41.87 | 2,129 | -0.13(-0.32%) |
Jul 20, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 443 | +0.05(+0.12%) |
Jul 19, 2022 | 41.95 | 41.95 | 41.95 | 41.95 | 9 | +0.21(+0.51%) |
Jul 18, 2022 | 41.79 | 42.00 | 41.26 | 41.74 | 1,868 | +0.86(+2.11%) |
Jul 15, 2022 | 40.19 | 43.50 | 40.16 | 40.88 | 19,648 | +1.03(+2.59%) |
Jul 14, 2022 | 38.70 | 40.67 | 38.70 | 39.85 | 940 | -1.52(-3.67%) |
Jul 08, 2022 | 41.37 | 13 | -1.65(-3.83%) | |||
Jul 07, 2022 | 43.01 | 43.01 | 43.01 | 43.01 | 31 | +1.57(+3.79%) |
Jun 29, 2022 | 41.44 | 1 | -1.52(-3.55%) | |||
Jun 28, 2022 | 42.97 | 42.97 | 42.97 | 42.97 | 15 | +1.42(+3.41%) |
Jun 27, 2022 | 41.72 | 41.72 | 41.55 | 41.55 | 398 | -1.22(-2.85%) |
Jun 22, 2022 | 42.77 | 25 | -1.33(-3.02%) | |||
Jun 21, 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 58 | +0.10(+0.23%) |
Jun 17, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | -2.97(-6.32%) |
Jun 16, 2022 | 46.97 | 46.97 | 46.97 | 46.97 | 17 | +1.65(+3.64%) |
Jun 15, 2022 | 45.32 | 45.32 | 45.32 | 45.32 | 1 | -1.26(-2.71%) |
Jun 14, 2022 | 46.58 | 46.58 | 46.58 | 46.58 | 114 | -0.83(-1.75%) |
Jun 10, 2022 | 47.41 | 2 | -0.56(-1.16%) | |||
Jun 09, 2022 | 47.96 | 47.96 | 47.96 | 47.96 | 38 | -0.25(-0.51%) |
Jun 08, 2022 | 47.35 | 48.21 | 47.35 | 48.21 | 107 | +0.36(+0.75%) |
Jun 07, 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 0 | -0.73(-1.49%) |
Jun 06, 2022 | 46.85 | 48.58 | 46.85 | 48.58 | 289 | +3.80(+8.49%) |
Jun 03, 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 1,044 | -1.85(-3.97%) |
Jun 02, 2022 | 46.63 | 46.63 | 46.63 | 46.63 | 800 | +0.73(+1.59%) |