Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.03 | 43.41 | 40.34 | 42.56 | 1,241,849 | +0.14(+0.33%) |
Aug 30, 2022 | 43.85 | 43.93 | 42.02 | 42.42 | 1,433,685 | -2.65(-5.88%) |
Aug 29, 2022 | 43.06 | 45.41 | 42.74 | 45.07 | 1,593,070 | +1.38(+3.16%) |
Aug 26, 2022 | 44.39 | 44.85 | 43.30 | 43.69 | 1,074,629 | -0.73(-1.64%) |
Aug 25, 2022 | 44.28 | 44.51 | 43.09 | 44.42 | 892,941 | +0.51(+1.16%) |
Aug 24, 2022 | 42.90 | 44.07 | 42.62 | 43.91 | 1,162,180 | +1.31(+3.08%) |
Aug 23, 2022 | 42.00 | 44.59 | 41.85 | 42.60 | 1,777,450 | +1.82(+4.46%) |
Aug 22, 2022 | 40.32 | 41.37 | 39.32 | 40.78 | 1,170,844 | -0.27(-0.66%) |
Aug 19, 2022 | 41.51 | 42.13 | 40.87 | 41.05 | 1,108,793 | -0.98(-2.33%) |
Aug 18, 2022 | 41.25 | 42.23 | 41.03 | 42.03 | 1,061,417 | +1.56(+3.85%) |
Aug 17, 2022 | 39.18 | 40.59 | 38.82 | 40.47 | 1,310,010 | +1.40(+3.58%) |
Aug 16, 2022 | 40.48 | 40.86 | 38.31 | 39.07 | 1,131,453 | -0.64(-1.61%) |
Aug 15, 2022 | 38.85 | 40.25 | 37.56 | 39.71 | 1,334,811 | -1.51(-3.66%) |
Aug 12, 2022 | 40.27 | 41.38 | 39.77 | 41.22 | 1,057,890 | +0.55(+1.35%) |
Aug 11, 2022 | 39.41 | 40.96 | 39.12 | 40.67 | 1,770,649 | +2.65(+6.97%) |
Aug 10, 2022 | 37.07 | 38.22 | 35.95 | 38.02 | 1,499,701 | +1.21(+3.29%) |
Aug 09, 2022 | 37.52 | 38.12 | 36.40 | 36.81 | 1,214,326 | -0.01(-0.03%) |
Aug 08, 2022 | 37.13 | 38.37 | 36.65 | 36.82 | 1,660,923 | -0.69(-1.84%) |
Aug 05, 2022 | 36.51 | 38.78 | 36.13 | 37.51 | 1,713,318 | +0.29(+0.78%) |
Aug 04, 2022 | 39.51 | 39.70 | 37.04 | 37.22 | 3,176,634 | -5.44(-12.75%) |
Aug 03, 2022 | 44.70 | 44.93 | 42.23 | 42.66 | 1,680,161 | -1.52(-3.44%) |
Aug 02, 2022 | 44.01 | 44.60 | 43.26 | 44.18 | 1,305,934 | -0.06(-0.14%) |
Aug 01, 2022 | 44.66 | 44.95 | 43.22 | 44.24 | 1,485,851 | -1.80(-3.91%) |
Jul 29, 2022 | 46.27 | 46.63 | 45.35 | 46.04 | 1,495,682 | +1.14(+2.54%) |
Jul 28, 2022 | 45.01 | 45.93 | 42.88 | 44.90 | 1,076,105 | +0.28(+0.63%) |
Jul 27, 2022 | 42.49 | 44.90 | 42.02 | 44.62 | 1,122,368 | +2.69(+6.42%) |
Jul 26, 2022 | 43.53 | 43.97 | 41.44 | 41.93 | 1,353,455 | -1.12(-2.60%) |
Jul 25, 2022 | 41.23 | 43.51 | 40.68 | 43.05 | 1,338,355 | +2.69(+6.67%) |
Jul 22, 2022 | 41.91 | 42.64 | 40.19 | 40.36 | 1,101,383 | -1.59(-3.79%) |
Jul 21, 2022 | 41.34 | 42.21 | 39.86 | 41.95 | 1,966,811 | -2.34(-5.28%) |
Jul 20, 2022 | 41.42 | 44.34 | 41.29 | 44.29 | 1,532,908 | +2.02(+4.78%) |
Jul 19, 2022 | 38.80 | 42.45 | 38.78 | 42.27 | 1,615,588 | +3.00(+7.64%) |
Jul 18, 2022 | 38.79 | 40.26 | 38.78 | 39.27 | 1,523,669 | +1.92(+5.14%) |
Jul 15, 2022 | 37.29 | 37.48 | 35.97 | 37.35 | 1,849,638 | +1.18(+3.26%) |
Jul 14, 2022 | 34.51 | 36.18 | 33.85 | 36.17 | 1,591,868 | -0.03(-0.08%) |
Jul 13, 2022 | 35.03 | 37.21 | 34.98 | 36.20 | 1,324,678 | +0.37(+1.03%) |
Jul 12, 2022 | 34.93 | 36.07 | 34.31 | 35.83 | 1,661,879 | -0.91(-2.48%) |
Jul 11, 2022 | 37.20 | 37.87 | 35.93 | 36.74 | 1,429,542 | -1.58(-4.12%) |
Jul 08, 2022 | 39.32 | 39.74 | 37.32 | 38.32 | 1,757,839 | -0.11(-0.29%) |
Jul 07, 2022 | 37.92 | 39.12 | 37.65 | 38.43 | 2,136,036 | +1.97(+5.40%) |
Jul 06, 2022 | 35.92 | 37.87 | 34.53 | 36.46 | 2,997,705 | +0.57(+1.59%) |
Jul 05, 2022 | 37.82 | 37.84 | 34.84 | 35.89 | 2,741,727 | -3.38(-8.61%) |
Jul 01, 2022 | 39.47 | 39.96 | 36.85 | 39.27 | 1,967,391 | +0.07(+0.18%) |
Jun 30, 2022 | 40.23 | 41.56 | 38.68 | 39.20 | 1,940,714 | -2.41(-5.79%) |
Jun 29, 2022 | 46.13 | 46.60 | 41.24 | 41.61 | 1,808,758 | -3.87(-8.51%) |
Jun 28, 2022 | 44.30 | 45.57 | 43.74 | 45.48 | 1,859,945 | +2.42(+5.62%) |
Jun 27, 2022 | 41.65 | 43.48 | 40.78 | 43.06 | 2,198,544 | +2.38(+5.85%) |
Jun 24, 2022 | 42.02 | 43.57 | 40.62 | 40.68 | 2,965,637 | -0.75(-1.81%) |
Jun 23, 2022 | 43.48 | 43.73 | 39.52 | 41.43 | 3,163,781 | -1.65(-3.83%) |
Jun 22, 2022 | 45.00 | 45.83 | 43.03 | 43.08 | 2,757,331 | -5.26(-10.88%) |
Jun 21, 2022 | 48.01 | 49.46 | 46.72 | 48.34 | 2,037,950 | +2.31(+5.02%) |
Jun 17, 2022 | 50.37 | 50.70 | 45.47 | 46.03 | 3,664,721 | -4.90(-9.62%) |
Jun 16, 2022 | 53.09 | 54.05 | 50.19 | 50.93 | 3,007,394 | -4.76(-8.55%) |
Jun 15, 2022 | 56.40 | 57.85 | 54.13 | 55.69 | 2,171,894 | -1.38(-2.42%) |
Jun 14, 2022 | 58.00 | 59.32 | 55.03 | 57.07 | 2,242,558 | +1.14(+2.04%) |
Jun 13, 2022 | 57.53 | 57.85 | 53.68 | 55.93 | 2,147,071 | -4.00(-6.67%) |
Jun 10, 2022 | 61.93 | 63.37 | 58.27 | 59.93 | 1,913,511 | -2.50(-4.00%) |
Jun 09, 2022 | 61.80 | 64.08 | 60.34 | 62.43 | 2,044,234 | -0.07(-0.11%) |
Jun 08, 2022 | 63.19 | 63.96 | 61.64 | 62.50 | 2,114,764 | +0.05(+0.08%) |
Jun 07, 2022 | 58.40 | 62.70 | 58.06 | 62.45 | 2,900,352 | +3.60(+6.12%) |
Jun 06, 2022 | 58.50 | 59.47 | 57.43 | 58.85 | 2,128,472 | +1.04(+1.80%) |
Jun 03, 2022 | 57.66 | 58.88 | 57.34 | 57.81 | 2,648,443 | +0.42(+0.73%) |
Jun 02, 2022 | 58.10 | 58.86 | 56.62 | 57.39 | 7,172,828 | -5.07(-8.12%) |