Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.35 | 42.75 | 41.98 | 42.52 | 983,356 | +0.69(+1.65%) |
Aug 30, 2022 | 42.27 | 42.53 | 41.61 | 41.83 | 734,164 | -0.17(-0.40%) |
Aug 29, 2022 | 41.74 | 42.65 | 41.57 | 42.00 | 614,976 | -0.35(-0.83%) |
Aug 26, 2022 | 43.78 | 43.85 | 42.16 | 42.35 | 884,524 | -1.60(-3.64%) |
Aug 25, 2022 | 45.20 | 45.50 | 43.84 | 43.95 | 615,781 | -0.80(-1.79%) |
Aug 24, 2022 | 44.17 | 45.41 | 43.62 | 44.75 | 756,263 | +0.89(+2.03%) |
Aug 23, 2022 | 44.00 | 44.60 | 43.24 | 43.86 | 542,024 | -0.16(-0.36%) |
Aug 22, 2022 | 43.63 | 44.73 | 43.59 | 44.02 | 609,692 | +0.02(+0.05%) |
Aug 19, 2022 | 43.78 | 44.32 | 43.35 | 44.00 | 520,361 | -0.04(-0.09%) |
Aug 18, 2022 | 44.10 | 44.23 | 43.06 | 44.04 | 504,010 | +0.16(+0.36%) |
Aug 17, 2022 | 43.92 | 44.65 | 43.44 | 43.88 | 722,679 | -0.44(-0.99%) |
Aug 16, 2022 | 44.36 | 44.80 | 43.76 | 44.32 | 635,500 | -0.09(-0.20%) |
Aug 15, 2022 | 44.06 | 44.63 | 43.79 | 44.41 | 671,224 | +0.31(+0.70%) |
Aug 12, 2022 | 43.32 | 44.48 | 43.00 | 44.10 | 841,444 | +0.66(+1.52%) |
Aug 11, 2022 | 45.92 | 46.13 | 42.94 | 43.44 | 1,108,980 | -2.67(-5.79%) |
Aug 10, 2022 | 44.73 | 46.14 | 43.83 | 46.11 | 1,057,380 | +1.85(+4.18%) |
Aug 09, 2022 | 45.14 | 46.15 | 42.88 | 44.26 | 1,127,314 | -1.45(-3.17%) |
Aug 08, 2022 | 45.81 | 46.12 | 44.68 | 45.71 | 1,940,563 | +0.01(+0.02%) |
Aug 05, 2022 | 43.00 | 45.95 | 42.83 | 45.70 | 1,506,640 | +2.41(+5.57%) |
Aug 04, 2022 | 41.00 | 43.84 | 41.00 | 43.29 | 1,474,829 | +2.27(+5.53%) |
Aug 03, 2022 | 39.22 | 43.03 | 39.00 | 41.02 | 2,484,458 | +3.84(+10.33%) |
Aug 02, 2022 | 37.44 | 37.98 | 37.06 | 37.18 | 374,549 | -0.31(-0.83%) |
Aug 01, 2022 | 37.50 | 38.16 | 37.37 | 37.49 | 502,429 | -0.07(-0.19%) |
Jul 29, 2022 | 39.04 | 39.04 | 37.49 | 37.56 | 595,614 | -1.43(-3.67%) |
Jul 28, 2022 | 39.38 | 39.42 | 38.00 | 38.99 | 569,053 | +0.35(+0.91%) |
Jul 27, 2022 | 38.18 | 38.78 | 37.73 | 38.64 | 547,245 | +0.59(+1.55%) |
Jul 26, 2022 | 39.07 | 39.15 | 37.96 | 38.05 | 726,700 | -0.27(-0.70%) |
Jul 25, 2022 | 38.03 | 38.52 | 37.54 | 38.32 | 635,295 | +0.22(+0.58%) |
Jul 22, 2022 | 39.28 | 39.50 | 38.00 | 38.10 | 837,498 | -0.90(-2.31%) |
Jul 21, 2022 | 38.81 | 39.31 | 38.69 | 39.00 | 595,022 | -0.01(-0.03%) |
Jul 20, 2022 | 39.12 | 39.77 | 38.65 | 39.01 | 669,103 | -0.27(-0.69%) |
Jul 19, 2022 | 39.60 | 39.98 | 38.95 | 39.28 | 624,559 | +0.54(+1.39%) |
Jul 18, 2022 | 40.04 | 40.34 | 38.60 | 38.74 | 765,869 | -0.57(-1.45%) |
Jul 15, 2022 | 37.61 | 39.35 | 37.10 | 39.31 | 1,207,755 | +2.20(+5.93%) |
Jul 14, 2022 | 37.03 | 37.46 | 36.87 | 37.11 | 570,082 | -0.54(-1.43%) |
Jul 13, 2022 | 36.77 | 37.86 | 36.49 | 37.65 | 902,063 | +0.65(+1.76%) |
Jul 12, 2022 | 36.58 | 37.09 | 35.96 | 37.00 | 877,931 | +0.46(+1.26%) |
Jul 11, 2022 | 36.67 | 37.14 | 36.47 | 36.54 | 794,486 | -0.61(-1.64%) |
Jul 08, 2022 | 36.34 | 37.25 | 36.07 | 37.15 | 919,418 | +0.38(+1.03%) |
Jul 07, 2022 | 36.76 | 37.60 | 36.49 | 36.77 | 1,078,850 | -0.04(-0.11%) |
Jul 06, 2022 | 38.04 | 38.94 | 36.68 | 36.81 | 1,306,962 | -1.04(-2.75%) |
Jul 05, 2022 | 37.37 | 38.00 | 35.95 | 37.85 | 1,264,509 | -0.21(-0.55%) |
Jul 01, 2022 | 37.25 | 38.29 | 37.10 | 38.06 | 770,060 | +1.04(+2.81%) |
Jun 30, 2022 | 37.00 | 37.76 | 36.68 | 37.02 | 774,277 | -0.54(-1.44%) |
Jun 29, 2022 | 37.90 | 38.37 | 37.24 | 37.56 | 754,166 | -0.41(-1.08%) |
Jun 28, 2022 | 39.64 | 39.83 | 37.81 | 37.97 | 718,746 | -1.37(-3.48%) |
Jun 27, 2022 | 39.33 | 39.61 | 38.53 | 39.34 | 823,790 | +0.09(+0.23%) |
Jun 24, 2022 | 39.27 | 39.51 | 37.64 | 39.25 | 1,498,923 | +0.23(+0.59%) |
Jun 23, 2022 | 37.64 | 39.15 | 37.44 | 39.02 | 918,699 | +1.78(+4.78%) |
Jun 22, 2022 | 36.84 | 37.96 | 36.65 | 37.24 | 937,703 | -0.17(-0.45%) |
Jun 21, 2022 | 36.01 | 38.15 | 35.97 | 37.41 | 1,246,493 | +2.15(+6.10%) |
Jun 17, 2022 | 34.06 | 36.01 | 33.83 | 35.26 | 1,421,438 | +1.53(+4.54%) |
Jun 16, 2022 | 34.10 | 34.64 | 33.21 | 33.73 | 704,533 | -0.94(-2.71%) |
Jun 15, 2022 | 33.82 | 35.18 | 33.82 | 34.67 | 620,908 | +1.16(+3.46%) |
Jun 14, 2022 | 33.71 | 33.77 | 32.80 | 33.51 | 984,148 | +0.01(+0.03%) |
Jun 13, 2022 | 34.08 | 34.12 | 32.97 | 33.50 | 1,267,576 | -1.26(-3.62%) |
Jun 10, 2022 | 34.39 | 35.13 | 33.83 | 34.76 | 970,814 | -0.17(-0.49%) |
Jun 09, 2022 | 34.70 | 35.42 | 34.41 | 34.93 | 1,035,304 | -0.07(-0.20%) |
Jun 08, 2022 | 35.03 | 35.69 | 34.74 | 35.00 | 952,027 | -0.03(-0.09%) |
Jun 07, 2022 | 33.71 | 35.16 | 33.50 | 35.03 | 653,474 | +1.01(+2.97%) |
Jun 06, 2022 | 36.35 | 36.76 | 33.76 | 34.02 | 863,759 | -2.13(-5.89%) |
Jun 03, 2022 | 35.78 | 36.58 | 35.05 | 36.15 | 749,760 | +0.29(+0.81%) |
Jun 02, 2022 | 35.89 | 36.06 | 35.02 | 35.86 | 677,887 | -0.05(-0.14%) |