Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.03 | 40.24 | 39.08 | 39.13 | 233,881 | -0.66(-1.65%) |
Aug 30, 2022 | 40.70 | 41.02 | 39.63 | 39.79 | 204,056 | -1.03(-2.53%) |
Aug 29, 2022 | 40.35 | 41.39 | 40.04 | 40.82 | 213,571 | -0.20(-0.49%) |
Aug 26, 2022 | 42.32 | 42.64 | 40.63 | 41.03 | 251,138 | -1.39(-3.28%) |
Aug 25, 2022 | 41.35 | 42.61 | 41.04 | 42.42 | 241,488 | +1.65(+4.05%) |
Aug 24, 2022 | 39.79 | 40.88 | 39.63 | 40.77 | 214,530 | +0.67(+1.66%) |
Aug 23, 2022 | 39.87 | 40.78 | 39.82 | 40.10 | 303,790 | +0.20(+0.51%) |
Aug 22, 2022 | 40.09 | 40.33 | 39.50 | 39.90 | 271,531 | -1.12(-2.73%) |
Aug 19, 2022 | 41.87 | 41.91 | 40.61 | 41.02 | 337,705 | -1.30(-3.08%) |
Aug 18, 2022 | 41.79 | 42.44 | 41.60 | 42.32 | 287,119 | +0.69(+1.65%) |
Aug 17, 2022 | 41.86 | 42.24 | 41.03 | 41.63 | 394,268 | -0.86(-2.02%) |
Aug 16, 2022 | 42.09 | 43.02 | 41.96 | 42.50 | 279,213 | +0.59(+1.41%) |
Aug 15, 2022 | 41.19 | 42.04 | 40.69 | 41.91 | 291,969 | +0.14(+0.32%) |
Aug 12, 2022 | 40.51 | 42.30 | 40.23 | 41.77 | 332,106 | +1.47(+3.65%) |
Aug 11, 2022 | 39.61 | 41.29 | 39.61 | 40.30 | 367,321 | +1.05(+2.68%) |
Aug 10, 2022 | 39.62 | 39.79 | 38.77 | 39.25 | 378,505 | +0.52(+1.35%) |
Aug 09, 2022 | 38.53 | 40.09 | 38.40 | 38.73 | 574,534 | +0.97(+2.56%) |
Aug 08, 2022 | 36.88 | 37.96 | 36.51 | 37.76 | 520,298 | +1.25(+3.41%) |
Aug 05, 2022 | 35.98 | 37.07 | 35.92 | 36.51 | 353,388 | +0.53(+1.48%) |
Aug 04, 2022 | 36.04 | 36.25 | 35.64 | 35.98 | 329,572 | +0.02(+0.05%) |
Aug 03, 2022 | 36.44 | 36.71 | 35.83 | 35.96 | 346,840 | -0.09(-0.24%) |
Aug 02, 2022 | 35.59 | 36.42 | 35.18 | 36.05 | 296,218 | +0.33(+0.92%) |
Aug 01, 2022 | 35.76 | 36.36 | 35.15 | 35.72 | 383,358 | -0.26(-0.73%) |
Jul 29, 2022 | 36.13 | 36.68 | 35.66 | 35.98 | 406,905 | +0.12(+0.32%) |
Jul 28, 2022 | 35.93 | 36.58 | 35.13 | 35.87 | 384,096 | +0.43(+1.23%) |
Jul 27, 2022 | 34.27 | 35.88 | 33.94 | 35.43 | 297,571 | +1.07(+3.12%) |
Jul 26, 2022 | 34.59 | 34.74 | 34.11 | 34.36 | 257,946 | -0.04(-0.11%) |
Jul 25, 2022 | 33.56 | 34.58 | 32.45 | 34.40 | 279,286 | +1.05(+3.16%) |
Jul 22, 2022 | 33.59 | 34.83 | 33.08 | 33.34 | 281,045 | -0.03(-0.09%) |
Jul 21, 2022 | 33.34 | 33.44 | 32.21 | 33.37 | 434,500 | +0.46(+1.41%) |
Jul 20, 2022 | 32.14 | 32.98 | 31.91 | 32.91 | 256,121 | +0.86(+2.68%) |
Jul 19, 2022 | 30.84 | 32.25 | 30.65 | 32.05 | 329,805 | +1.21(+3.92%) |
Jul 18, 2022 | 31.32 | 31.86 | 30.69 | 30.84 | 226,343 | +0.22(+0.73%) |
Jul 15, 2022 | 31.03 | 31.17 | 29.98 | 30.62 | 244,318 | +0.20(+0.67%) |
Jul 14, 2022 | 30.47 | 30.68 | 29.64 | 30.41 | 239,093 | -1.10(-3.50%) |
Jul 13, 2022 | 30.85 | 32.29 | 30.85 | 31.52 | 280,747 | +0.26(+0.83%) |
Jul 12, 2022 | 30.32 | 31.43 | 30.32 | 31.26 | 243,606 | +0.58(+1.89%) |
Jul 11, 2022 | 30.85 | 31.15 | 30.34 | 30.68 | 206,160 | -0.52(-1.67%) |
Jul 08, 2022 | 31.44 | 32.17 | 30.94 | 31.20 | 363,046 | -0.22(-0.71%) |
Jul 07, 2022 | 31.30 | 31.87 | 31.26 | 31.42 | 420,987 | +0.64(+2.07%) |
Jul 06, 2022 | 31.76 | 32.03 | 29.92 | 30.78 | 409,764 | -0.97(-3.04%) |
Jul 05, 2022 | 32.23 | 32.23 | 30.71 | 31.75 | 568,706 | -1.34(-4.06%) |
Jul 01, 2022 | 33.48 | 34.08 | 32.54 | 33.09 | 451,421 | -1.11(-3.25%) |
Jun 30, 2022 | 34.26 | 34.60 | 33.13 | 34.20 | 467,454 | -0.52(-1.50%) |
Jun 29, 2022 | 34.87 | 35.25 | 33.61 | 34.72 | 436,122 | +0.47(+1.38%) |
Jun 28, 2022 | 35.80 | 36.37 | 34.14 | 34.25 | 419,094 | -1.05(-2.98%) |
Jun 27, 2022 | 35.70 | 36.28 | 34.94 | 35.30 | 355,035 | -0.18(-0.52%) |
Jun 24, 2022 | 34.74 | 35.82 | 34.47 | 35.49 | 558,334 | +1.15(+3.35%) |
Jun 23, 2022 | 35.18 | 36.13 | 33.00 | 34.34 | 441,252 | -1.01(-2.84%) |
Jun 22, 2022 | 34.61 | 35.62 | 34.50 | 35.34 | 471,206 | -0.03(-0.08%) |
Jun 21, 2022 | 35.44 | 35.46 | 34.32 | 35.37 | 717,302 | +0.98(+2.84%) |
Jun 17, 2022 | 32.99 | 34.56 | 31.75 | 34.40 | 4,359,274 | +2.88(+9.14%) |
Jun 16, 2022 | 34.66 | 35.03 | 30.78 | 31.52 | 1,141,412 | -4.00(-11.27%) |
Jun 15, 2022 | 35.81 | 36.53 | 34.79 | 35.52 | 791,718 | +0.29(+0.82%) |
Jun 14, 2022 | 35.19 | 36.60 | 34.11 | 35.23 | 778,951 | +0.04(+0.11%) |
Jun 13, 2022 | 38.66 | 38.80 | 34.55 | 35.19 | 1,161,795 | -5.01(-12.45%) |
Jun 10, 2022 | 39.58 | 40.74 | 39.17 | 40.20 | 349,756 | -0.03(-0.07%) |
Jun 09, 2022 | 40.87 | 41.07 | 40.16 | 40.22 | 246,597 | -0.92(-2.23%) |
Jun 08, 2022 | 42.41 | 42.77 | 40.99 | 41.14 | 199,161 | -1.81(-4.22%) |
Jun 07, 2022 | 42.50 | 43.24 | 42.32 | 42.95 | 220,927 | +0.11(+0.25%) |
Jun 06, 2022 | 42.97 | 43.13 | 42.29 | 42.85 | 197,674 | +0.07(+0.16%) |
Jun 03, 2022 | 43.33 | 43.65 | 42.12 | 42.78 | 171,692 | -0.92(-2.12%) |
Jun 02, 2022 | 42.50 | 43.96 | 42.37 | 43.70 | 197,577 | +1.58(+3.75%) |