Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.06 | 40.27 | 39.11 | 39.16 | 233,736 | -0.66(-1.65%) |
Aug 30, 2022 | 40.72 | 41.04 | 39.66 | 39.81 | 203,929 | -1.03(-2.53%) |
Aug 29, 2022 | 40.37 | 41.42 | 40.07 | 40.85 | 213,438 | -0.20(-0.49%) |
Aug 26, 2022 | 42.35 | 42.67 | 40.66 | 41.05 | 250,982 | -1.39(-3.28%) |
Aug 25, 2022 | 41.38 | 42.64 | 41.06 | 42.44 | 241,338 | +1.65(+4.05%) |
Aug 24, 2022 | 39.81 | 40.91 | 39.66 | 40.79 | 214,397 | +0.67(+1.66%) |
Aug 23, 2022 | 39.89 | 40.81 | 39.85 | 40.12 | 303,601 | +0.20(+0.51%) |
Aug 22, 2022 | 40.11 | 40.36 | 39.52 | 39.92 | 271,362 | -1.12(-2.73%) |
Aug 19, 2022 | 41.89 | 41.93 | 40.64 | 41.04 | 337,495 | -1.31(-3.08%) |
Aug 18, 2022 | 41.82 | 42.47 | 41.62 | 42.35 | 286,940 | +0.69(+1.65%) |
Aug 17, 2022 | 41.88 | 42.27 | 41.05 | 41.66 | 394,023 | -0.86(-2.02%) |
Aug 16, 2022 | 42.12 | 43.04 | 41.99 | 42.52 | 279,039 | +0.59(+1.41%) |
Aug 15, 2022 | 41.22 | 42.07 | 40.71 | 41.93 | 291,787 | +0.14(+0.32%) |
Aug 12, 2022 | 40.54 | 42.33 | 40.26 | 41.80 | 331,899 | +1.47(+3.65%) |
Aug 11, 2022 | 39.63 | 41.31 | 39.63 | 40.33 | 367,093 | +1.05(+2.68%) |
Aug 10, 2022 | 39.64 | 39.81 | 38.80 | 39.27 | 378,270 | +0.52(+1.35%) |
Aug 09, 2022 | 38.56 | 40.11 | 38.42 | 38.75 | 574,177 | +0.97(+2.56%) |
Aug 08, 2022 | 36.90 | 37.99 | 36.54 | 37.78 | 519,975 | +1.25(+3.41%) |
Aug 05, 2022 | 36.00 | 37.10 | 35.95 | 36.54 | 353,168 | +0.53(+1.48%) |
Aug 04, 2022 | 36.06 | 36.27 | 35.67 | 36.00 | 329,367 | +0.02(+0.05%) |
Aug 03, 2022 | 36.46 | 36.73 | 35.85 | 35.98 | 346,624 | -0.09(-0.24%) |
Aug 02, 2022 | 35.62 | 36.44 | 35.21 | 36.07 | 296,034 | +0.33(+0.92%) |
Aug 01, 2022 | 35.78 | 36.38 | 35.17 | 35.74 | 383,120 | -0.26(-0.73%) |
Jul 29, 2022 | 36.15 | 36.70 | 35.68 | 36.00 | 406,652 | +0.12(+0.32%) |
Jul 28, 2022 | 35.96 | 36.60 | 35.15 | 35.89 | 383,857 | +0.44(+1.23%) |
Jul 27, 2022 | 34.29 | 35.91 | 33.96 | 35.45 | 297,387 | +1.07(+3.12%) |
Jul 26, 2022 | 34.61 | 34.77 | 34.13 | 34.38 | 257,786 | -0.04(-0.11%) |
Jul 25, 2022 | 33.58 | 34.60 | 32.47 | 34.42 | 279,113 | +1.05(+3.16%) |
Jul 22, 2022 | 33.62 | 34.85 | 33.10 | 33.36 | 280,870 | -0.03(-0.09%) |
Jul 21, 2022 | 33.36 | 33.46 | 32.23 | 33.39 | 434,230 | +0.46(+1.41%) |
Jul 20, 2022 | 32.16 | 33.00 | 31.93 | 32.93 | 255,962 | +0.86(+2.68%) |
Jul 19, 2022 | 30.86 | 32.27 | 30.67 | 32.07 | 329,600 | +1.21(+3.92%) |
Jul 18, 2022 | 31.34 | 31.88 | 30.71 | 30.86 | 226,203 | +0.22(+0.73%) |
Jul 15, 2022 | 31.05 | 31.19 | 30.00 | 30.64 | 244,166 | +0.20(+0.67%) |
Jul 14, 2022 | 30.49 | 30.69 | 29.66 | 30.43 | 238,944 | -1.10(-3.50%) |
Jul 13, 2022 | 30.87 | 32.31 | 30.87 | 31.54 | 280,573 | +0.26(+0.83%) |
Jul 12, 2022 | 30.34 | 31.45 | 30.34 | 31.27 | 243,455 | +0.58(+1.89%) |
Jul 11, 2022 | 30.87 | 31.17 | 30.36 | 30.69 | 206,032 | -0.52(-1.67%) |
Jul 08, 2022 | 31.46 | 32.19 | 30.96 | 31.22 | 362,820 | -0.22(-0.71%) |
Jul 07, 2022 | 31.32 | 31.89 | 31.27 | 31.44 | 420,725 | +0.64(+2.07%) |
Jul 06, 2022 | 31.78 | 32.05 | 29.94 | 30.80 | 409,509 | -0.97(-3.04%) |
Jul 05, 2022 | 32.25 | 32.25 | 30.73 | 31.77 | 568,352 | -1.34(-4.06%) |
Jul 01, 2022 | 33.50 | 34.10 | 32.56 | 33.11 | 451,140 | -1.11(-3.25%) |
Jun 30, 2022 | 34.28 | 34.62 | 33.15 | 34.22 | 467,163 | -0.52(-1.50%) |
Jun 29, 2022 | 34.89 | 35.27 | 33.63 | 34.75 | 435,851 | +0.47(+1.38%) |
Jun 28, 2022 | 35.82 | 36.39 | 34.16 | 34.27 | 418,834 | -1.05(-2.98%) |
Jun 27, 2022 | 35.72 | 36.30 | 34.96 | 35.33 | 354,814 | -0.18(-0.52%) |
Jun 24, 2022 | 34.77 | 35.84 | 34.49 | 35.51 | 557,987 | +1.15(+3.35%) |
Jun 23, 2022 | 35.20 | 36.15 | 33.03 | 34.36 | 440,977 | -1.01(-2.84%) |
Jun 22, 2022 | 34.63 | 35.65 | 34.52 | 35.37 | 470,914 | -0.03(-0.08%) |
Jun 21, 2022 | 35.46 | 35.48 | 34.34 | 35.39 | 716,856 | +0.98(+2.84%) |
Jun 17, 2022 | 33.02 | 34.58 | 31.77 | 34.42 | 4,356,565 | +2.88(+9.14%) |
Jun 16, 2022 | 34.68 | 35.05 | 30.80 | 31.54 | 1,140,703 | -4.00(-11.27%) |
Jun 15, 2022 | 35.83 | 36.55 | 34.81 | 35.54 | 791,226 | +0.29(+0.82%) |
Jun 14, 2022 | 35.21 | 36.62 | 34.13 | 35.25 | 778,466 | +0.04(+0.11%) |
Jun 13, 2022 | 38.68 | 38.83 | 34.57 | 35.21 | 1,161,073 | -5.01(-12.45%) |
Jun 10, 2022 | 39.60 | 40.76 | 39.19 | 40.22 | 349,538 | -0.03(-0.07%) |
Jun 09, 2022 | 40.90 | 41.10 | 40.18 | 40.25 | 246,443 | -0.92(-2.23%) |
Jun 08, 2022 | 42.44 | 42.80 | 41.01 | 41.17 | 199,038 | -1.81(-4.22%) |
Jun 07, 2022 | 42.53 | 43.27 | 42.35 | 42.98 | 220,790 | +0.11(+0.25%) |
Jun 06, 2022 | 43.00 | 43.15 | 42.32 | 42.87 | 197,551 | +0.07(+0.16%) |
Jun 03, 2022 | 43.36 | 43.68 | 42.15 | 42.81 | 171,585 | -0.93(-2.12%) |
Jun 02, 2022 | 42.53 | 43.99 | 42.40 | 43.73 | 197,454 | +1.58(+3.75%) |