Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.54 | 43.81 | 41.87 | 42.09 | 988,175 | -0.04(-0.09%) |
Aug 30, 2022 | 44.06 | 44.20 | 41.28 | 42.13 | 1,038,844 | -1.25(-2.88%) |
Aug 29, 2022 | 43.73 | 44.93 | 42.94 | 43.38 | 725,356 | -0.93(-2.10%) |
Aug 26, 2022 | 46.41 | 46.69 | 44.16 | 44.31 | 916,714 | -1.82(-3.95%) |
Aug 25, 2022 | 46.67 | 47.27 | 45.66 | 46.13 | 782,888 | +0.30(+0.65%) |
Aug 24, 2022 | 43.74 | 46.02 | 43.68 | 45.83 | 1,210,021 | +2.28(+5.24%) |
Aug 23, 2022 | 42.72 | 44.20 | 42.24 | 43.55 | 1,017,841 | +1.59(+3.79%) |
Aug 22, 2022 | 42.16 | 42.92 | 41.51 | 41.96 | 1,043,697 | -1.41(-3.25%) |
Aug 19, 2022 | 44.37 | 44.78 | 43.01 | 43.37 | 1,556,308 | -2.05(-4.51%) |
Aug 18, 2022 | 45.70 | 46.16 | 45.03 | 45.42 | 739,000 | -0.26(-0.57%) |
Aug 17, 2022 | 47.34 | 47.55 | 45.09 | 45.68 | 1,200,139 | -2.47(-5.13%) |
Aug 16, 2022 | 48.33 | 48.50 | 46.63 | 48.15 | 1,028,290 | -0.54(-1.11%) |
Aug 15, 2022 | 48.06 | 49.07 | 47.19 | 48.69 | 880,643 | -0.07(-0.14%) |
Aug 12, 2022 | 47.89 | 49.18 | 47.45 | 48.76 | 1,188,305 | +1.24(+2.61%) |
Aug 11, 2022 | 53.00 | 53.24 | 47.44 | 47.52 | 2,708,002 | -5.15(-9.78%) |
Aug 10, 2022 | 49.51 | 53.88 | 49.26 | 52.67 | 2,333,266 | +5.52(+11.71%) |
Aug 09, 2022 | 48.10 | 48.83 | 46.82 | 47.15 | 3,615,503 | -0.72(-1.50%) |
Aug 08, 2022 | 46.07 | 47.99 | 46.05 | 47.87 | 2,101,062 | +2.06(+4.50%) |
Aug 05, 2022 | 43.72 | 46.91 | 43.21 | 45.81 | 2,005,316 | +1.62(+3.67%) |
Aug 04, 2022 | 45.10 | 45.44 | 42.85 | 44.19 | 1,422,811 | -1.07(-2.36%) |
Aug 03, 2022 | 43.88 | 45.98 | 43.22 | 45.26 | 1,668,074 | +2.43(+5.67%) |
Aug 02, 2022 | 41.01 | 43.19 | 40.88 | 42.83 | 736,212 | +0.96(+2.29%) |
Aug 01, 2022 | 40.80 | 42.88 | 39.93 | 41.87 | 847,211 | +0.89(+2.17%) |
Jul 29, 2022 | 39.95 | 41.16 | 39.59 | 40.98 | 1,234,198 | +1.17(+2.94%) |
Jul 28, 2022 | 39.04 | 40.00 | 38.27 | 39.81 | 1,157,476 | +0.52(+1.32%) |
Jul 27, 2022 | 38.70 | 39.69 | 38.03 | 39.29 | 1,299,085 | +2.06(+5.53%) |
Jul 26, 2022 | 38.59 | 38.59 | 36.43 | 37.23 | 1,115,784 | -1.67(-4.29%) |
Jul 25, 2022 | 39.18 | 39.28 | 37.60 | 38.90 | 1,169,895 | -0.26(-0.66%) |
Jul 22, 2022 | 42.22 | 42.75 | 39.05 | 39.16 | 1,263,816 | -3.65(-8.53%) |
Jul 21, 2022 | 41.23 | 43.50 | 40.77 | 42.81 | 1,314,950 | +0.86(+2.05%) |
Jul 20, 2022 | 37.92 | 42.08 | 37.80 | 41.95 | 1,918,576 | +4.17(+11.04%) |
Jul 19, 2022 | 37.97 | 38.33 | 36.51 | 37.78 | 1,428,514 | +1.07(+2.91%) |
Jul 18, 2022 | 36.01 | 37.62 | 35.97 | 36.71 | 1,524,849 | +1.47(+4.17%) |
Jul 15, 2022 | 35.34 | 35.77 | 34.48 | 35.24 | 1,436,486 | +0.74(+2.14%) |
Jul 14, 2022 | 36.59 | 36.63 | 34.15 | 34.50 | 3,430,358 | -2.61(-7.03%) |
Jul 13, 2022 | 36.92 | 40.75 | 36.10 | 37.11 | 3,284,701 | -1.35(-3.51%) |
Jul 12, 2022 | 39.20 | 39.57 | 36.00 | 38.46 | 2,678,613 | -0.30(-0.77%) |
Jul 11, 2022 | 41.36 | 41.81 | 38.58 | 38.76 | 5,592,410 | -7.54(-16.29%) |
Jul 08, 2022 | 44.60 | 47.02 | 43.88 | 46.30 | 1,386,323 | +0.77(+1.69%) |
Jul 07, 2022 | 44.32 | 45.91 | 44.30 | 45.53 | 1,271,185 | +1.41(+3.20%) |
Jul 06, 2022 | 44.93 | 46.50 | 43.44 | 44.12 | 1,298,079 | -0.73(-1.63%) |
Jul 05, 2022 | 40.51 | 45.32 | 39.84 | 44.85 | 2,100,877 | +3.31(+7.97%) |
Jul 01, 2022 | 41.82 | 42.60 | 40.59 | 41.54 | 890,050 | +0.18(+0.44%) |
Jun 30, 2022 | 42.35 | 42.65 | 38.68 | 41.36 | 1,906,406 | -1.88(-4.35%) |
Jun 29, 2022 | 43.93 | 44.40 | 42.46 | 43.24 | 842,831 | -0.72(-1.64%) |
Jun 28, 2022 | 47.00 | 47.64 | 43.35 | 43.96 | 1,121,299 | -2.82(-6.03%) |
Jun 27, 2022 | 47.68 | 48.54 | 46.18 | 46.78 | 1,032,218 | -0.97(-2.03%) |
Jun 24, 2022 | 46.68 | 48.62 | 46.61 | 47.75 | 4,464,572 | +1.64(+3.56%) |
Jun 23, 2022 | 43.28 | 46.66 | 42.59 | 46.11 | 2,424,048 | +3.75(+8.85%) |
Jun 22, 2022 | 40.76 | 44.16 | 40.70 | 42.36 | 1,077,096 | +0.41(+0.98%) |
Jun 21, 2022 | 42.82 | 44.23 | 41.90 | 41.95 | 1,395,755 | -0.01(-0.02%) |
Jun 17, 2022 | 39.90 | 43.00 | 39.90 | 41.96 | 2,375,870 | +1.99(+4.98%) |
Jun 16, 2022 | 41.87 | 42.70 | 39.34 | 39.97 | 2,081,333 | -3.87(-8.83%) |
Jun 15, 2022 | 42.61 | 45.24 | 42.61 | 43.84 | 1,913,572 | +1.77(+4.21%) |
Jun 14, 2022 | 40.76 | 43.00 | 40.23 | 42.07 | 2,374,614 | +1.47(+3.62%) |
Jun 13, 2022 | 40.10 | 42.16 | 39.96 | 40.60 | 2,801,160 | -1.85(-4.36%) |
Jun 10, 2022 | 43.54 | 45.00 | 42.23 | 42.45 | 3,740,623 | -2.89(-6.37%) |
Jun 09, 2022 | 47.46 | 47.57 | 45.08 | 45.34 | 1,794,729 | -1.88(-3.98%) |
Jun 08, 2022 | 47.84 | 48.80 | 46.43 | 47.22 | 2,362,517 | -1.29(-2.66%) |
Jun 07, 2022 | 46.04 | 48.58 | 45.84 | 48.51 | 1,649,613 | +0.78(+1.63%) |
Jun 06, 2022 | 49.16 | 50.14 | 46.63 | 47.73 | 1,462,617 | +0.06(+0.13%) |
Jun 03, 2022 | 48.28 | 49.49 | 46.79 | 47.67 | 1,493,760 | -1.64(-3.33%) |
Jun 02, 2022 | 48.00 | 50.67 | 47.07 | 49.31 | 1,708,497 | +1.82(+3.83%) |