Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.15 | 40.28 | 38.03 | 39.42 | 605,265 | +0.25(+0.64%) |
Aug 30, 2022 | 40.78 | 41.04 | 38.10 | 39.17 | 902,862 | -2.71(-6.47%) |
Aug 29, 2022 | 41.20 | 42.66 | 40.97 | 41.88 | 875,327 | +0.12(+0.29%) |
Aug 26, 2022 | 42.66 | 43.04 | 41.08 | 41.76 | 604,195 | -1.43(-3.31%) |
Aug 25, 2022 | 42.60 | 43.74 | 42.60 | 43.19 | 558,586 | +0.81(+1.91%) |
Aug 24, 2022 | 41.18 | 42.61 | 40.83 | 42.38 | 704,604 | +1.12(+2.73%) |
Aug 23, 2022 | 40.35 | 42.31 | 40.22 | 41.26 | 636,798 | +1.79(+4.53%) |
Aug 22, 2022 | 39.27 | 40.08 | 38.80 | 39.47 | 640,757 | -0.40(-0.99%) |
Aug 19, 2022 | 39.91 | 40.29 | 39.36 | 39.86 | 590,491 | -0.71(-1.75%) |
Aug 18, 2022 | 38.60 | 40.76 | 38.37 | 40.57 | 746,387 | +3.02(+8.03%) |
Aug 17, 2022 | 37.49 | 37.94 | 36.59 | 37.56 | 1,053,165 | -0.06(-0.15%) |
Aug 16, 2022 | 38.73 | 39.42 | 37.18 | 37.61 | 734,216 | -0.83(-2.16%) |
Aug 15, 2022 | 38.51 | 38.75 | 37.01 | 38.44 | 890,213 | -2.14(-5.28%) |
Aug 12, 2022 | 39.67 | 40.63 | 39.36 | 40.59 | 456,563 | +0.71(+1.77%) |
Aug 11, 2022 | 38.64 | 40.30 | 38.64 | 39.88 | 536,501 | +1.72(+4.52%) |
Aug 10, 2022 | 38.17 | 38.56 | 36.92 | 38.16 | 563,845 | +0.18(+0.48%) |
Aug 09, 2022 | 38.17 | 38.94 | 37.55 | 37.98 | 588,258 | +0.50(+1.35%) |
Aug 08, 2022 | 36.92 | 37.94 | 36.59 | 37.47 | 584,911 | +0.49(+1.31%) |
Aug 05, 2022 | 35.20 | 37.75 | 35.20 | 36.99 | 1,019,587 | +1.17(+3.28%) |
Aug 04, 2022 | 39.16 | 39.43 | 35.77 | 35.81 | 1,215,245 | -3.57(-9.06%) |
Aug 03, 2022 | 41.38 | 41.61 | 39.15 | 39.38 | 1,093,612 | -1.61(-3.94%) |
Aug 02, 2022 | 41.76 | 42.52 | 40.80 | 40.99 | 840,778 | -0.50(-1.21%) |
Aug 01, 2022 | 41.21 | 42.10 | 40.73 | 41.50 | 1,124,069 | -0.94(-2.22%) |
Jul 29, 2022 | 41.93 | 43.41 | 41.17 | 42.44 | 1,135,709 | +1.81(+4.44%) |
Jul 28, 2022 | 41.81 | 42.43 | 39.83 | 40.63 | 1,351,365 | -0.30(-0.74%) |
Jul 27, 2022 | 39.20 | 41.54 | 38.77 | 40.94 | 1,183,425 | +2.30(+5.95%) |
Jul 26, 2022 | 39.00 | 39.71 | 38.13 | 38.64 | 631,380 | -0.04(-0.09%) |
Jul 25, 2022 | 36.77 | 38.75 | 36.38 | 38.67 | 701,756 | +2.56(+7.08%) |
Jul 22, 2022 | 36.57 | 37.35 | 35.62 | 36.11 | 739,715 | -0.36(-0.98%) |
Jul 21, 2022 | 37.49 | 37.65 | 35.35 | 36.47 | 1,400,211 | -2.81(-7.16%) |
Jul 20, 2022 | 38.63 | 39.35 | 37.84 | 39.29 | 848,413 | +0.19(+0.49%) |
Jul 19, 2022 | 38.31 | 39.37 | 38.04 | 39.09 | 733,468 | +0.77(+2.01%) |
Jul 18, 2022 | 36.66 | 38.42 | 36.51 | 38.32 | 1,263,662 | +2.69(+7.56%) |
Jul 15, 2022 | 36.22 | 36.22 | 34.75 | 35.63 | 767,105 | +0.51(+1.46%) |
Jul 14, 2022 | 34.51 | 35.18 | 34.01 | 35.12 | 1,183,094 | -0.69(-1.92%) |
Jul 13, 2022 | 35.23 | 36.58 | 35.23 | 35.80 | 1,007,667 | -0.11(-0.31%) |
Jul 12, 2022 | 37.11 | 37.39 | 35.49 | 35.91 | 1,340,826 | -2.25(-5.91%) |
Jul 11, 2022 | 38.50 | 39.21 | 37.75 | 38.17 | 598,142 | -1.23(-3.12%) |
Jul 08, 2022 | 38.86 | 39.85 | 37.94 | 39.40 | 838,926 | +1.17(+3.07%) |
Jul 07, 2022 | 38.25 | 38.95 | 37.75 | 38.22 | 699,980 | +1.47(+3.99%) |
Jul 06, 2022 | 36.66 | 36.94 | 34.85 | 36.76 | 1,442,981 | -0.14(-0.37%) |
Jul 05, 2022 | 38.64 | 38.78 | 35.79 | 36.89 | 2,005,926 | -2.99(-7.49%) |
Jul 01, 2022 | 39.52 | 40.14 | 37.96 | 39.88 | 1,201,611 | +0.41(+1.05%) |
Jun 30, 2022 | 39.10 | 40.23 | 38.72 | 39.47 | 1,255,840 | -0.66(-1.64%) |
Jun 29, 2022 | 40.86 | 41.17 | 39.68 | 40.13 | 1,006,059 | -0.21(-0.52%) |
Jun 28, 2022 | 41.15 | 41.98 | 39.97 | 40.34 | 1,448,710 | +0.12(+0.30%) |
Jun 27, 2022 | 41.16 | 41.17 | 39.41 | 40.22 | 1,910,932 | -0.05(-0.14%) |
Jun 24, 2022 | 35.89 | 40.83 | 35.61 | 40.28 | 4,665,977 | +5.14(+14.64%) |
Jun 23, 2022 | 36.18 | 36.26 | 34.23 | 35.13 | 1,605,697 | -0.68(-1.89%) |
Jun 22, 2022 | 35.26 | 36.23 | 34.68 | 35.81 | 1,317,650 | -1.65(-4.40%) |
Jun 21, 2022 | 36.41 | 37.78 | 35.93 | 37.46 | 1,502,949 | +1.84(+5.17%) |
Jun 17, 2022 | 37.56 | 38.00 | 34.87 | 35.62 | 3,782,285 | -2.02(-5.36%) |
Jun 16, 2022 | 39.30 | 39.68 | 37.32 | 37.64 | 1,796,293 | -2.50(-6.23%) |
Jun 15, 2022 | 41.25 | 41.71 | 39.51 | 40.14 | 1,691,943 | -1.04(-2.54%) |
Jun 14, 2022 | 43.91 | 43.99 | 40.39 | 41.18 | 1,185,749 | -1.76(-4.10%) |
Jun 13, 2022 | 43.59 | 44.02 | 41.17 | 42.94 | 1,652,395 | -2.47(-5.45%) |
Jun 10, 2022 | 45.68 | 46.72 | 43.93 | 45.42 | 1,070,472 | -1.33(-2.84%) |
Jun 09, 2022 | 48.76 | 48.80 | 46.75 | 46.75 | 1,186,585 | -2.62(-5.31%) |
Jun 08, 2022 | 49.34 | 50.04 | 48.54 | 49.37 | 962,611 | +0.42(+0.86%) |
Jun 07, 2022 | 48.18 | 49.18 | 47.82 | 48.95 | 1,049,839 | +0.57(+1.17%) |
Jun 06, 2022 | 46.93 | 48.43 | 46.66 | 48.38 | 1,533,960 | +1.47(+3.13%) |
Jun 03, 2022 | 45.84 | 46.97 | 44.88 | 46.91 | 909,050 | +1.31(+2.87%) |
Jun 02, 2022 | 46.38 | 47.13 | 45.40 | 45.60 | 1,163,296 | -1.00(-2.14%) |