Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.21 | 39.73 | 35.83 | 35.98 | 888,539 | -4.14(-10.32%) |
Aug 30, 2022 | 40.34 | 40.73 | 39.80 | 40.12 | 81,509 | -0.22(-0.55%) |
Aug 29, 2022 | 40.72 | 40.85 | 40.28 | 40.34 | 53,253 | -0.67(-1.63%) |
Aug 26, 2022 | 41.83 | 41.83 | 40.88 | 41.01 | 50,835 | -0.74(-1.77%) |
Aug 25, 2022 | 41.31 | 41.86 | 41.27 | 41.75 | 56,139 | +0.43(+1.04%) |
Aug 24, 2022 | 41.15 | 41.62 | 41.15 | 41.32 | 75,236 | -0.11(-0.27%) |
Aug 23, 2022 | 41.74 | 41.89 | 41.23 | 41.43 | 74,596 | -0.34(-0.81%) |
Aug 22, 2022 | 42.04 | 42.14 | 41.51 | 41.77 | 59,307 | -0.63(-1.49%) |
Aug 19, 2022 | 42.34 | 42.44 | 42.16 | 42.40 | 52,377 | -0.15(-0.35%) |
Aug 18, 2022 | 42.60 | 42.80 | 42.52 | 42.55 | 65,004 | -0.03(-0.07%) |
Aug 17, 2022 | 42.55 | 42.66 | 42.33 | 42.58 | 61,043 | -0.03(-0.07%) |
Aug 16, 2022 | 42.35 | 42.90 | 42.28 | 42.61 | 212,994 | +0.30(+0.71%) |
Aug 15, 2022 | 42.42 | 42.47 | 42.16 | 42.31 | 49,746 | -0.24(-0.56%) |
Aug 12, 2022 | 42.38 | 42.60 | 42.19 | 42.55 | 93,144 | +0.31(+0.73%) |
Aug 11, 2022 | 42.38 | 42.78 | 42.14 | 42.24 | 165,244 | +0.06(+0.14%) |
Aug 10, 2022 | 41.51 | 42.31 | 41.51 | 42.18 | 117,542 | +0.80(+1.93%) |
Aug 09, 2022 | 41.55 | 41.61 | 41.11 | 41.38 | 77,526 | -0.23(-0.55%) |
Aug 08, 2022 | 42.24 | 42.29 | 41.60 | 41.61 | 78,159 | -0.44(-1.05%) |
Aug 05, 2022 | 41.83 | 42.14 | 41.70 | 42.05 | 65,673 | +0.10(+0.24%) |
Aug 04, 2022 | 41.90 | 42.16 | 41.81 | 41.95 | 79,297 | +0.08(+0.19%) |
Aug 03, 2022 | 41.67 | 42.01 | 41.57 | 41.87 | 81,602 | +0.31(+0.75%) |
Aug 02, 2022 | 41.31 | 41.70 | 41.30 | 41.56 | 77,739 | -0.23(-0.55%) |
Jul 29, 2022 | 41.79 | 0 | +0.24(+0.58%) | |||
Jul 28, 2022 | 41.50 | 41.84 | 41.31 | 41.55 | 82,548 | +0.20(+0.48%) |
Jul 27, 2022 | 41.71 | 41.99 | 41.12 | 41.35 | 149,661 | -0.18(-0.43%) |
Jul 26, 2022 | 42.00 | 42.35 | 41.51 | 41.53 | 181,755 | -0.65(-1.54%) |
Jul 25, 2022 | 41.73 | 42.32 | 41.56 | 42.18 | 211,807 | +0.64(+1.54%) |
Jul 22, 2022 | 41.39 | 41.72 | 41.24 | 41.54 | 182,938 | +0.24(+0.58%) |
Jul 21, 2022 | 41.17 | 41.41 | 40.98 | 41.30 | 113,836 | +0.13(+0.32%) |
Jul 20, 2022 | 40.52 | 41.27 | 40.39 | 41.17 | 113,205 | +0.57(+1.40%) |
Jul 19, 2022 | 40.15 | 41.26 | 40.15 | 40.60 | 160,055 | +0.50(+1.25%) |
Jul 18, 2022 | 39.42 | 40.19 | 39.42 | 40.10 | 129,862 | +0.89(+2.27%) |
Jul 15, 2022 | 38.74 | 39.43 | 38.48 | 39.21 | 91,610 | +0.64(+1.66%) |
Jul 14, 2022 | 39.12 | 39.23 | 38.37 | 38.57 | 141,577 | -0.93(-2.35%) |
Jul 13, 2022 | 39.33 | 39.55 | 38.81 | 39.50 | 88,469 | -0.07(-0.18%) |
Jul 12, 2022 | 39.07 | 39.75 | 39.07 | 39.57 | 75,774 | +0.20(+0.51%) |
Jul 11, 2022 | 39.24 | 39.38 | 39.00 | 39.37 | 43,468 | -0.06(-0.15%) |
Jul 08, 2022 | 39.29 | 39.57 | 39.18 | 39.43 | 36,809 | +0.36(+0.92%) |
Jul 07, 2022 | 38.86 | 39.55 | 38.77 | 39.07 | 169,243 | +0.50(+1.30%) |
Jul 06, 2022 | 38.40 | 39.02 | 38.18 | 38.57 | 70,725 | +0.06(+0.16%) |
Jul 05, 2022 | 38.09 | 38.58 | 38.00 | 38.51 | 229,003 | -0.48(-1.23%) |
Jul 04, 2022 | 38.68 | 39.15 | 38.68 | 38.99 | 90,290 | +0.31(+0.80%) |
Jun 30, 2022 | 38.68 | 0 | -1.00(-2.52%) | |||
Jun 29, 2022 | 39.61 | 39.98 | 39.28 | 39.68 | 191,085 | +0.12(+0.30%) |
Jun 28, 2022 | 39.50 | 39.86 | 39.10 | 39.56 | 168,435 | +0.46(+1.18%) |
Jun 27, 2022 | 39.25 | 39.44 | 38.93 | 39.10 | 116,749 | +0.11(+0.28%) |
Jun 24, 2022 | 38.28 | 39.22 | 38.23 | 38.99 | 107,155 | +0.80(+2.09%) |
Jun 23, 2022 | 39.00 | 39.28 | 38.06 | 38.19 | 238,831 | -0.93(-2.38%) |
Jun 22, 2022 | 40.03 | 40.03 | 39.04 | 39.12 | 177,232 | -1.36(-3.36%) |
Jun 21, 2022 | 40.33 | 40.58 | 40.10 | 40.48 | 117,486 | +0.46(+1.15%) |
Jun 20, 2022 | 39.25 | 40.23 | 39.25 | 40.02 | 83,607 | +0.95(+2.43%) |
Jun 17, 2022 | 38.64 | 39.11 | 38.35 | 39.07 | 148,169 | +0.37(+0.96%) |
Jun 16, 2022 | 40.02 | 40.11 | 38.53 | 38.70 | 142,985 | -1.86(-4.59%) |
Jun 15, 2022 | 40.53 | 40.78 | 40.20 | 40.56 | 139,456 | +0.38(+0.95%) |
Jun 14, 2022 | 41.34 | 41.34 | 40.00 | 40.18 | 151,240 | -1.17(-2.83%) |
Jun 13, 2022 | 41.23 | 41.88 | 41.01 | 41.35 | 292,575 | -0.65(-1.55%) |
Jun 10, 2022 | 42.55 | 42.55 | 41.73 | 42.00 | 178,306 | -0.71(-1.66%) |
Jun 09, 2022 | 42.56 | 42.94 | 42.56 | 42.71 | 113,107 | -0.03(-0.07%) |
Jun 08, 2022 | 42.50 | 42.93 | 42.27 | 42.74 | 156,016 | +0.16(+0.38%) |
Jun 07, 2022 | 42.51 | 43.32 | 42.50 | 42.58 | 215,277 | -0.25(-0.58%) |
Jun 06, 2022 | 41.88 | 42.87 | 41.88 | 42.83 | 235,937 | +1.29(+3.11%) |
Jun 03, 2022 | 42.68 | 42.68 | 41.43 | 41.54 | 295,242 | -1.38(-3.22%) |
Jun 02, 2022 | 42.20 | 43.20 | 42.14 | 42.92 | 304,874 | +0.87(+2.07%) |