Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 45.91 | 48.11 | 45.59 | 47.82 | 1,050,528 | +0.97(+2.06%) |
Aug 30, 2022 | 47.36 | 47.53 | 46.29 | 46.85 | 1,086,014 | -1.31(-2.71%) |
Aug 29, 2022 | 47.59 | 49.08 | 47.28 | 48.16 | 519,531 | +0.34(+0.72%) |
Aug 26, 2022 | 48.08 | 48.62 | 47.65 | 47.82 | 468,137 | -0.55(-1.14%) |
Aug 25, 2022 | 47.69 | 48.37 | 47.19 | 48.37 | 489,080 | +0.84(+1.77%) |
Aug 24, 2022 | 46.26 | 47.62 | 46.25 | 47.53 | 695,770 | +1.22(+2.64%) |
Aug 23, 2022 | 47.21 | 47.57 | 46.05 | 46.31 | 812,652 | -0.14(-0.31%) |
Aug 22, 2022 | 45.67 | 47.04 | 45.41 | 46.45 | 1,143,170 | +0.03(+0.06%) |
Aug 19, 2022 | 47.09 | 47.09 | 45.86 | 46.42 | 812,464 | -0.91(-1.91%) |
Aug 18, 2022 | 45.76 | 47.68 | 45.53 | 47.33 | 1,466,511 | +1.89(+4.16%) |
Aug 17, 2022 | 43.36 | 45.99 | 43.36 | 45.44 | 1,167,362 | +1.39(+3.16%) |
Aug 16, 2022 | 44.33 | 44.88 | 43.41 | 44.05 | 709,760 | +0.18(+0.41%) |
Aug 15, 2022 | 42.92 | 45.10 | 42.53 | 43.87 | 1,519,442 | -0.02(-0.04%) |
Aug 12, 2022 | 43.35 | 44.19 | 42.96 | 43.89 | 894,915 | +0.54(+1.25%) |
Aug 11, 2022 | 42.92 | 43.60 | 42.60 | 43.34 | 1,126,270 | +0.99(+2.34%) |
Aug 10, 2022 | 42.92 | 43.19 | 41.78 | 42.35 | 698,499 | +0.03(+0.07%) |
Aug 09, 2022 | 43.43 | 43.53 | 42.19 | 42.32 | 871,096 | +0.07(+0.16%) |
Aug 08, 2022 | 42.88 | 43.84 | 42.22 | 42.26 | 597,373 | -0.39(-0.92%) |
Aug 05, 2022 | 40.35 | 42.94 | 40.35 | 42.65 | 756,873 | +2.54(+6.33%) |
Aug 04, 2022 | 40.37 | 42.24 | 39.83 | 40.11 | 2,092,045 | -1.25(-3.02%) |
Aug 03, 2022 | 42.70 | 43.06 | 40.80 | 41.36 | 630,659 | -0.70(-1.66%) |
Aug 02, 2022 | 41.82 | 42.70 | 41.54 | 42.05 | 534,382 | +0.01(+0.02%) |
Aug 01, 2022 | 41.71 | 42.75 | 41.39 | 42.05 | 595,848 | -0.74(-1.74%) |
Jul 29, 2022 | 43.26 | 43.62 | 42.56 | 42.79 | 660,179 | +0.40(+0.95%) |
Jul 28, 2022 | 41.61 | 43.01 | 41.31 | 42.39 | 646,593 | +1.13(+2.73%) |
Jul 27, 2022 | 39.91 | 41.27 | 39.65 | 41.26 | 503,293 | +1.77(+4.49%) |
Jul 26, 2022 | 40.17 | 40.45 | 39.27 | 39.49 | 422,049 | -0.06(-0.14%) |
Jul 25, 2022 | 38.22 | 39.68 | 38.01 | 39.55 | 794,983 | +1.56(+4.12%) |
Jul 22, 2022 | 38.97 | 39.41 | 37.78 | 37.98 | 439,624 | -1.16(-2.97%) |
Jul 21, 2022 | 38.88 | 39.52 | 38.50 | 39.15 | 590,275 | -0.78(-1.96%) |
Jul 20, 2022 | 38.89 | 39.96 | 38.51 | 39.93 | 670,154 | +0.73(+1.87%) |
Jul 19, 2022 | 39.08 | 40.13 | 38.39 | 39.19 | 717,952 | -1.12(-2.77%) |
Jul 18, 2022 | 39.89 | 41.16 | 39.64 | 40.31 | 871,159 | +1.19(+3.05%) |
Jul 15, 2022 | 39.99 | 39.99 | 37.96 | 39.12 | 732,787 | +0.63(+1.64%) |
Jul 14, 2022 | 37.38 | 38.50 | 37.10 | 38.49 | 454,353 | -0.31(-0.81%) |
Jul 13, 2022 | 36.53 | 39.21 | 36.53 | 38.80 | 487,546 | +1.62(+4.36%) |
Jul 12, 2022 | 36.99 | 37.85 | 36.34 | 37.18 | 529,838 | -0.39(-1.04%) |
Jul 11, 2022 | 36.79 | 38.15 | 36.70 | 37.57 | 733,624 | -0.07(-0.18%) |
Jul 08, 2022 | 37.86 | 37.87 | 37.06 | 37.64 | 651,726 | +0.24(+0.64%) |
Jul 07, 2022 | 37.32 | 37.99 | 37.07 | 37.40 | 943,791 | +1.25(+3.46%) |
Jul 06, 2022 | 36.17 | 37.24 | 34.77 | 36.15 | 757,750 | -0.46(-1.25%) |
Jul 05, 2022 | 37.20 | 37.38 | 35.31 | 36.61 | 1,553,931 | -1.34(-3.52%) |
Jul 01, 2022 | 37.56 | 38.21 | 36.99 | 37.94 | 1,262,829 | +1.22(+3.32%) |
Jun 30, 2022 | 37.20 | 37.81 | 36.33 | 36.72 | 1,043,621 | -0.92(-2.43%) |
Jun 29, 2022 | 39.52 | 39.86 | 37.16 | 37.64 | 777,521 | -1.37(-3.52%) |
Jun 28, 2022 | 39.96 | 40.13 | 38.46 | 39.01 | 715,353 | +0.22(+0.57%) |
Jun 27, 2022 | 37.00 | 39.11 | 36.72 | 38.79 | 995,392 | +2.48(+6.83%) |
Jun 24, 2022 | 35.64 | 37.60 | 35.53 | 36.31 | 2,100,281 | +1.48(+4.24%) |
Jun 23, 2022 | 36.72 | 37.25 | 34.29 | 34.83 | 2,016,297 | -1.36(-3.77%) |
Jun 22, 2022 | 35.68 | 37.26 | 34.60 | 36.20 | 2,438,711 | -1.27(-3.39%) |
Jun 21, 2022 | 38.01 | 38.78 | 37.25 | 37.47 | 871,424 | +0.39(+1.05%) |
Jun 17, 2022 | 40.10 | 40.69 | 36.85 | 37.08 | 2,749,863 | -2.89(-7.23%) |
Jun 16, 2022 | 40.86 | 41.81 | 39.88 | 39.97 | 1,036,310 | -2.77(-6.47%) |
Jun 15, 2022 | 42.56 | 43.45 | 41.22 | 42.73 | 880,192 | +0.34(+0.81%) |
Jun 14, 2022 | 43.14 | 43.87 | 41.57 | 42.39 | 613,129 | -0.26(-0.60%) |
Jun 13, 2022 | 43.70 | 43.74 | 41.88 | 42.65 | 868,190 | -2.22(-4.95%) |
Jun 10, 2022 | 45.52 | 46.34 | 44.22 | 44.87 | 592,472 | -1.25(-2.71%) |
Jun 09, 2022 | 46.43 | 47.24 | 45.31 | 46.12 | 796,850 | -0.32(-0.70%) |
Jun 08, 2022 | 45.78 | 47.90 | 45.15 | 46.44 | 999,257 | +0.78(+1.71%) |
Jun 07, 2022 | 44.30 | 45.72 | 44.25 | 45.66 | 1,441,806 | +1.19(+2.68%) |
Jun 06, 2022 | 43.78 | 44.69 | 43.29 | 44.47 | 672,541 | +0.93(+2.12%) |
Jun 03, 2022 | 42.06 | 43.70 | 41.91 | 43.54 | 592,486 | +1.30(+3.07%) |
Jun 02, 2022 | 42.47 | 42.88 | 41.51 | 42.25 | 513,183 | -0.52(-1.23%) |