Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.20 | 40.20 | 38.34 | 38.66 | 56,648 | -1.69(-4.18%) |
Aug 30, 2022 | 41.27 | 41.94 | 39.72 | 40.34 | 34,873 | -0.91(-2.21%) |
Aug 29, 2022 | 41.04 | 42.17 | 40.68 | 41.25 | 32,749 | -0.28(-0.68%) |
Aug 26, 2022 | 42.63 | 43.26 | 41.43 | 41.54 | 46,025 | -1.55(-3.60%) |
Aug 25, 2022 | 42.24 | 43.41 | 42.24 | 43.09 | 34,484 | +1.33(+3.18%) |
Aug 24, 2022 | 41.44 | 41.93 | 40.85 | 41.76 | 31,675 | +0.03(+0.07%) |
Aug 23, 2022 | 41.34 | 42.70 | 41.34 | 41.73 | 43,861 | +0.57(+1.39%) |
Aug 22, 2022 | 42.13 | 42.13 | 40.45 | 41.16 | 41,005 | -1.38(-3.23%) |
Aug 19, 2022 | 42.42 | 43.18 | 41.82 | 42.53 | 69,361 | -0.49(-1.15%) |
Aug 18, 2022 | 42.11 | 43.08 | 41.98 | 43.03 | 40,542 | +0.92(+2.19%) |
Aug 17, 2022 | 42.67 | 42.93 | 41.96 | 42.11 | 32,696 | -1.18(-2.73%) |
Aug 16, 2022 | 43.40 | 44.65 | 43.03 | 43.29 | 57,215 | -0.02(-0.04%) |
Aug 15, 2022 | 42.27 | 43.43 | 41.78 | 43.31 | 48,904 | +0.27(+0.63%) |
Aug 12, 2022 | 43.13 | 43.71 | 42.44 | 43.04 | 49,866 | +0.49(+1.16%) |
Aug 11, 2022 | 41.70 | 42.68 | 41.70 | 42.54 | 29,999 | +0.87(+2.09%) |
Aug 10, 2022 | 41.11 | 42.03 | 40.61 | 41.67 | 49,922 | +1.31(+3.24%) |
Aug 09, 2022 | 39.70 | 40.48 | 39.04 | 40.36 | 79,777 | +0.69(+1.73%) |
Aug 08, 2022 | 41.05 | 41.29 | 39.06 | 39.67 | 53,181 | -0.85(-2.10%) |
Aug 05, 2022 | 39.71 | 41.50 | 39.71 | 40.53 | 54,611 | +0.20(+0.50%) |
Aug 04, 2022 | 39.14 | 40.35 | 38.75 | 40.32 | 40,850 | +1.35(+3.46%) |
Aug 03, 2022 | 38.55 | 39.42 | 37.36 | 38.98 | 56,323 | +0.45(+1.16%) |
Aug 02, 2022 | 36.56 | 38.92 | 36.56 | 38.53 | 80,103 | +1.78(+4.85%) |
Aug 01, 2022 | 36.89 | 38.19 | 35.93 | 36.75 | 118,347 | -0.71(-1.89%) |
Jul 29, 2022 | 35.36 | 39.71 | 35.36 | 37.46 | 184,887 | +4.07(+12.19%) |
Jul 28, 2022 | 32.94 | 33.56 | 32.08 | 33.39 | 47,175 | +0.59(+1.80%) |
Jul 27, 2022 | 31.99 | 32.91 | 31.46 | 32.80 | 53,707 | +0.79(+2.48%) |
Jul 26, 2022 | 32.14 | 32.44 | 31.70 | 32.00 | 47,834 | -0.41(-1.26%) |
Jul 25, 2022 | 31.72 | 32.47 | 31.63 | 32.41 | 44,898 | +0.96(+3.05%) |
Jul 22, 2022 | 31.86 | 32.44 | 31.00 | 31.45 | 68,735 | -0.28(-0.89%) |
Jul 21, 2022 | 31.85 | 32.34 | 30.90 | 31.73 | 70,492 | -0.55(-1.71%) |
Jul 20, 2022 | 31.63 | 32.55 | 31.04 | 32.28 | 64,067 | +0.72(+2.27%) |
Jul 19, 2022 | 30.77 | 31.92 | 30.62 | 31.57 | 76,662 | +1.26(+4.16%) |
Jul 18, 2022 | 30.51 | 30.68 | 29.90 | 30.31 | 72,688 | +0.17(+0.58%) |
Jul 15, 2022 | 30.34 | 30.36 | 29.62 | 30.13 | 47,568 | +0.41(+1.37%) |
Jul 14, 2022 | 29.82 | 29.96 | 29.09 | 29.72 | 40,026 | -0.75(-2.45%) |
Jul 13, 2022 | 29.18 | 30.47 | 29.09 | 30.47 | 66,054 | +0.92(+3.11%) |
Jul 12, 2022 | 29.07 | 30.10 | 29.07 | 29.55 | 48,410 | +0.43(+1.46%) |
Jul 11, 2022 | 28.90 | 29.40 | 28.48 | 29.12 | 88,993 | -0.05(-0.17%) |
Jul 08, 2022 | 30.14 | 30.14 | 28.24 | 29.17 | 58,412 | -1.13(-3.74%) |
Jul 07, 2022 | 29.26 | 30.73 | 29.26 | 30.31 | 48,727 | +1.43(+4.97%) |
Jul 06, 2022 | 29.54 | 30.26 | 28.10 | 28.87 | 53,490 | -0.67(-2.26%) |
Jul 05, 2022 | 30.38 | 30.67 | 28.69 | 29.54 | 65,487 | -1.47(-4.75%) |
Jul 01, 2022 | 31.89 | 32.31 | 30.64 | 31.01 | 52,826 | -0.74(-2.32%) |
Jun 30, 2022 | 30.56 | 32.01 | 30.47 | 31.75 | 105,342 | +0.83(+2.70%) |
Jun 29, 2022 | 31.69 | 31.88 | 30.20 | 30.92 | 55,238 | -0.50(-1.60%) |
Jun 28, 2022 | 32.69 | 32.94 | 31.36 | 31.42 | 40,876 | -0.97(-2.99%) |
Jun 27, 2022 | 32.92 | 32.95 | 32.04 | 32.39 | 46,058 | -0.17(-0.54%) |
Jun 24, 2022 | 30.97 | 32.71 | 30.64 | 32.56 | 96,954 | +1.56(+5.03%) |
Jun 23, 2022 | 31.89 | 31.89 | 30.28 | 31.00 | 52,617 | -0.48(-1.54%) |
Jun 22, 2022 | 31.41 | 32.59 | 30.14 | 31.49 | 57,374 | -0.66(-2.05%) |
Jun 21, 2022 | 32.09 | 32.86 | 32.01 | 32.15 | 37,241 | +0.74(+2.34%) |
Jun 17, 2022 | 32.05 | 32.60 | 31.24 | 31.41 | 98,088 | -0.23(-0.74%) |
Jun 16, 2022 | 32.83 | 32.83 | 31.35 | 31.64 | 56,680 | -1.94(-5.77%) |
Jun 15, 2022 | 33.78 | 33.83 | 32.58 | 33.58 | 28,367 | +0.20(+0.61%) |
Jun 14, 2022 | 33.72 | 34.36 | 32.83 | 33.38 | 33,339 | -0.38(-1.12%) |
Jun 13, 2022 | 34.39 | 34.74 | 33.43 | 33.76 | 43,225 | -2.00(-5.58%) |
Jun 10, 2022 | 35.72 | 35.95 | 35.36 | 35.75 | 28,772 | -0.59(-1.63%) |
Jun 09, 2022 | 37.67 | 37.67 | 36.27 | 36.34 | 38,136 | -1.44(-3.82%) |
Jun 08, 2022 | 38.71 | 38.71 | 37.55 | 37.79 | 34,503 | -1.40(-3.56%) |
Jun 07, 2022 | 37.16 | 39.20 | 37.16 | 39.18 | 42,440 | +1.68(+4.47%) |
Jun 06, 2022 | 37.26 | 37.79 | 36.45 | 37.50 | 33,330 | +0.83(+2.27%) |
Jun 03, 2022 | 37.92 | 37.99 | 36.22 | 36.67 | 27,932 | -1.41(-3.71%) |
Jun 02, 2022 | 37.35 | 38.67 | 37.35 | 38.09 | 32,282 | +1.01(+2.72%) |