Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.54 | 39.81 | 37.55 | 38.66 | 609,338 | -1.10(-2.77%) |
Aug 30, 2022 | 40.95 | 41.23 | 39.04 | 39.76 | 446,498 | -0.69(-1.71%) |
Aug 29, 2022 | 41.37 | 42.51 | 40.41 | 40.45 | 263,820 | -1.55(-3.69%) |
Aug 26, 2022 | 44.70 | 44.85 | 41.73 | 42.00 | 359,155 | -2.89(-6.44%) |
Aug 25, 2022 | 41.92 | 45.07 | 41.92 | 44.89 | 426,144 | +3.00(+7.16%) |
Aug 24, 2022 | 41.32 | 42.39 | 41.13 | 41.89 | 154,817 | +0.60(+1.45%) |
Aug 23, 2022 | 40.23 | 41.93 | 40.23 | 41.29 | 252,798 | +1.52(+3.82%) |
Aug 22, 2022 | 40.63 | 40.83 | 39.52 | 39.77 | 265,697 | -2.07(-4.95%) |
Aug 19, 2022 | 41.44 | 42.02 | 40.91 | 41.84 | 249,545 | -0.61(-1.44%) |
Aug 18, 2022 | 40.59 | 42.68 | 40.54 | 42.45 | 269,301 | +1.88(+4.63%) |
Aug 17, 2022 | 41.70 | 42.13 | 39.41 | 40.57 | 343,090 | -2.38(-5.54%) |
Aug 16, 2022 | 43.73 | 43.73 | 42.08 | 42.95 | 312,713 | -0.89(-2.03%) |
Aug 15, 2022 | 42.56 | 44.04 | 42.31 | 43.84 | 368,658 | +0.45(+1.04%) |
Aug 12, 2022 | 41.19 | 44.59 | 39.80 | 43.39 | 600,630 | +2.58(+6.32%) |
Aug 11, 2022 | 42.07 | 45.89 | 40.73 | 40.81 | 1,284,608 | +3.00(+7.93%) |
Aug 10, 2022 | 37.58 | 38.52 | 36.16 | 37.81 | 558,743 | +2.17(+6.09%) |
Aug 09, 2022 | 37.86 | 38.24 | 34.23 | 35.64 | 597,667 | -3.30(-8.47%) |
Aug 08, 2022 | 42.50 | 43.21 | 38.40 | 38.94 | 608,367 | -3.68(-8.63%) |
Aug 05, 2022 | 42.50 | 43.32 | 41.98 | 42.62 | 247,078 | -0.63(-1.46%) |
Aug 04, 2022 | 43.53 | 43.53 | 42.42 | 43.25 | 300,894 | -0.11(-0.25%) |
Aug 03, 2022 | 42.33 | 43.71 | 41.94 | 43.36 | 247,400 | +1.34(+3.19%) |
Aug 02, 2022 | 41.49 | 42.61 | 40.93 | 42.02 | 190,242 | +0.14(+0.33%) |
Aug 01, 2022 | 41.30 | 42.42 | 40.84 | 41.88 | 250,516 | -0.03(-0.07%) |
Jul 29, 2022 | 40.16 | 42.32 | 39.97 | 41.91 | 396,353 | +1.51(+3.74%) |
Jul 28, 2022 | 40.30 | 40.44 | 38.52 | 40.40 | 201,264 | +0.27(+0.67%) |
Jul 27, 2022 | 38.00 | 40.49 | 37.58 | 40.13 | 250,169 | +3.28(+8.90%) |
Jul 26, 2022 | 37.02 | 37.70 | 36.55 | 36.85 | 171,427 | -0.68(-1.81%) |
Jul 25, 2022 | 37.37 | 37.87 | 36.77 | 37.53 | 175,634 | -0.02(-0.05%) |
Jul 22, 2022 | 39.06 | 39.25 | 37.28 | 37.55 | 213,653 | -1.97(-4.98%) |
Jul 21, 2022 | 39.00 | 39.60 | 38.38 | 39.52 | 234,332 | +0.57(+1.46%) |
Jul 20, 2022 | 36.70 | 39.18 | 36.30 | 38.95 | 339,579 | +1.81(+4.87%) |
Jul 19, 2022 | 35.11 | 37.58 | 35.11 | 37.14 | 314,735 | +2.60(+7.53%) |
Jul 18, 2022 | 35.89 | 36.50 | 34.19 | 34.54 | 367,569 | -0.58(-1.65%) |
Jul 15, 2022 | 34.82 | 35.29 | 33.90 | 35.12 | 206,442 | +0.96(+2.81%) |
Jul 14, 2022 | 33.15 | 34.24 | 32.70 | 34.16 | 236,768 | +0.87(+2.61%) |
Jul 13, 2022 | 32.17 | 33.56 | 31.86 | 33.29 | 264,804 | +0.37(+1.12%) |
Jul 12, 2022 | 33.35 | 33.87 | 32.61 | 32.92 | 285,367 | -0.21(-0.63%) |
Jul 11, 2022 | 34.00 | 34.50 | 32.96 | 33.13 | 287,138 | -1.56(-4.50%) |
Jul 08, 2022 | 32.58 | 35.14 | 32.27 | 34.69 | 365,276 | +1.61(+4.87%) |
Jul 07, 2022 | 31.26 | 33.17 | 31.26 | 33.08 | 500,460 | +2.65(+8.71%) |
Jul 06, 2022 | 30.62 | 30.95 | 29.84 | 30.43 | 296,748 | -0.20(-0.65%) |
Jul 05, 2022 | 28.89 | 30.67 | 28.74 | 30.63 | 542,985 | +0.51(+1.69%) |
Jul 01, 2022 | 32.49 | 32.57 | 29.25 | 30.12 | 738,645 | -3.22(-9.66%) |
Jun 30, 2022 | 32.25 | 33.98 | 31.89 | 33.34 | 463,370 | +0.25(+0.76%) |
Jun 29, 2022 | 33.92 | 34.00 | 32.36 | 33.09 | 464,826 | -1.25(-3.64%) |
Jun 28, 2022 | 35.78 | 36.41 | 34.29 | 34.34 | 366,661 | -1.02(-2.88%) |
Jun 27, 2022 | 34.67 | 35.94 | 33.70 | 35.36 | 368,718 | +1.31(+3.85%) |
Jun 24, 2022 | 33.66 | 34.67 | 33.53 | 34.05 | 614,100 | +0.90(+2.71%) |
Jun 23, 2022 | 33.62 | 33.82 | 32.02 | 33.15 | 507,675 | -0.34(-1.02%) |
Jun 22, 2022 | 33.05 | 33.95 | 32.72 | 33.49 | 277,320 | -0.41(-1.21%) |
Jun 21, 2022 | 34.25 | 34.70 | 33.05 | 33.90 | 319,843 | +0.77(+2.32%) |
Jun 17, 2022 | 33.02 | 33.53 | 32.34 | 33.13 | 1,065,780 | +0.63(+1.94%) |
Jun 16, 2022 | 34.38 | 34.65 | 31.81 | 32.50 | 460,595 | -2.84(-8.04%) |
Jun 15, 2022 | 35.44 | 36.47 | 34.51 | 35.34 | 515,697 | -0.93(-2.56%) |
Jun 14, 2022 | 36.06 | 36.40 | 35.49 | 36.27 | 300,437 | +0.86(+2.43%) |
Jun 13, 2022 | 36.00 | 37.11 | 35.05 | 35.41 | 429,573 | -2.43(-6.42%) |
Jun 10, 2022 | 38.11 | 39.35 | 37.26 | 37.84 | 349,365 | -1.61(-4.08%) |
Jun 09, 2022 | 40.43 | 41.07 | 39.20 | 39.45 | 377,342 | -1.64(-3.99%) |
Jun 08, 2022 | 42.32 | 42.60 | 40.76 | 41.09 | 254,238 | -1.78(-4.15%) |
Jun 07, 2022 | 41.71 | 43.68 | 41.12 | 42.87 | 436,157 | +0.04(+0.09%) |
Jun 06, 2022 | 44.49 | 44.53 | 42.43 | 42.83 | 561,016 | +0.14(+0.33%) |
Jun 03, 2022 | 43.17 | 43.60 | 42.34 | 42.69 | 311,277 | -1.91(-4.28%) |
Jun 02, 2022 | 42.96 | 45.05 | 42.96 | 44.60 | 347,394 | +1.31(+3.03%) |