Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.09 | 41.77 | 39.52 | 40.12 | 586,051 | +0.54(+1.36%) |
Aug 30, 2022 | 41.22 | 41.82 | 38.60 | 39.58 | 610,443 | -0.65(-1.62%) |
Aug 29, 2022 | 41.68 | 43.38 | 40.01 | 40.23 | 692,567 | -2.87(-6.66%) |
Aug 26, 2022 | 46.10 | 46.69 | 42.48 | 43.10 | 1,327,983 | -3.24(-6.99%) |
Aug 25, 2022 | 44.96 | 46.55 | 43.77 | 46.34 | 954,665 | +2.42(+5.51%) |
Aug 24, 2022 | 41.50 | 44.39 | 41.00 | 43.92 | 771,508 | +2.23(+5.35%) |
Aug 23, 2022 | 40.13 | 41.90 | 39.05 | 41.69 | 958,224 | +2.19(+5.54%) |
Aug 22, 2022 | 41.94 | 43.34 | 39.34 | 39.50 | 994,304 | -3.31(-7.73%) |
Aug 19, 2022 | 45.85 | 46.30 | 42.46 | 42.81 | 801,853 | -4.18(-8.90%) |
Aug 18, 2022 | 48.59 | 48.59 | 45.72 | 46.99 | 547,219 | -1.30(-2.69%) |
Aug 17, 2022 | 49.32 | 50.31 | 47.49 | 48.29 | 748,945 | -2.78(-5.44%) |
Aug 16, 2022 | 53.76 | 53.89 | 49.33 | 51.07 | 822,614 | -2.84(-5.27%) |
Aug 15, 2022 | 52.18 | 54.00 | 51.08 | 53.91 | 722,002 | +0.94(+1.77%) |
Aug 12, 2022 | 49.62 | 53.15 | 48.51 | 52.97 | 892,074 | +3.89(+7.93%) |
Aug 11, 2022 | 53.11 | 57.40 | 48.52 | 49.08 | 1,266,665 | -3.56(-6.76%) |
Aug 10, 2022 | 51.52 | 52.99 | 49.11 | 52.64 | 1,297,408 | +4.11(+8.47%) |
Aug 09, 2022 | 54.49 | 54.85 | 48.44 | 48.53 | 1,623,129 | -8.03(-14.20%) |
Aug 08, 2022 | 53.37 | 58.76 | 52.08 | 56.56 | 2,191,453 | +3.79(+7.18%) |
Aug 05, 2022 | 49.00 | 53.08 | 47.03 | 52.77 | 1,934,386 | +5.94(+12.68%) |
Aug 04, 2022 | 46.28 | 47.90 | 46.05 | 46.83 | 1,242,572 | +0.82(+1.78%) |
Aug 03, 2022 | 45.44 | 47.23 | 45.01 | 46.01 | 659,329 | +1.08(+2.40%) |
Aug 02, 2022 | 43.62 | 46.16 | 43.60 | 44.93 | 567,662 | +0.32(+0.72%) |
Aug 01, 2022 | 43.16 | 46.87 | 42.59 | 44.61 | 898,576 | +0.87(+1.99%) |
Jul 29, 2022 | 43.40 | 44.08 | 41.68 | 43.74 | 743,599 | -0.20(-0.46%) |
Jul 28, 2022 | 43.37 | 44.00 | 40.69 | 43.94 | 896,078 | +0.96(+2.23%) |
Jul 27, 2022 | 41.72 | 43.27 | 40.84 | 42.98 | 819,420 | +2.09(+5.11%) |
Jul 26, 2022 | 41.46 | 42.10 | 40.47 | 40.89 | 897,963 | -1.14(-2.71%) |
Jul 25, 2022 | 43.19 | 43.63 | 41.41 | 42.03 | 857,281 | -1.49(-3.42%) |
Jul 22, 2022 | 48.05 | 48.05 | 43.15 | 43.52 | 1,011,670 | -4.22(-8.84%) |
Jul 21, 2022 | 46.49 | 49.37 | 45.95 | 47.74 | 798,926 | +1.40(+3.02%) |
Jul 20, 2022 | 43.72 | 47.39 | 43.72 | 46.34 | 958,791 | +2.88(+6.63%) |
Jul 19, 2022 | 41.07 | 43.48 | 39.59 | 43.46 | 867,591 | +3.06(+7.57%) |
Jul 18, 2022 | 43.05 | 44.86 | 39.98 | 40.40 | 1,109,557 | -2.10(-4.94%) |
Jul 15, 2022 | 41.80 | 42.63 | 38.73 | 42.50 | 1,474,282 | +1.48(+3.61%) |
Jul 14, 2022 | 42.25 | 42.69 | 37.14 | 41.02 | 1,985,524 | -1.39(-3.28%) |
Jul 13, 2022 | 39.79 | 42.69 | 38.89 | 42.41 | 1,454,471 | +1.79(+4.41%) |
Jul 12, 2022 | 38.84 | 41.12 | 37.39 | 40.62 | 746,599 | +2.05(+5.32%) |
Jul 11, 2022 | 41.43 | 42.20 | 38.34 | 38.57 | 785,337 | -3.70(-8.75%) |
Jul 08, 2022 | 42.26 | 44.43 | 41.78 | 42.27 | 640,204 | -0.98(-2.27%) |
Jul 07, 2022 | 40.42 | 43.89 | 40.04 | 43.25 | 927,378 | +2.56(+6.29%) |
Jul 06, 2022 | 41.08 | 42.56 | 39.81 | 40.69 | 1,098,039 | -0.40(-0.97%) |
Jul 05, 2022 | 36.79 | 41.20 | 35.86 | 41.09 | 1,406,148 | +4.01(+10.81%) |
Jul 01, 2022 | 35.28 | 37.25 | 35.14 | 37.08 | 911,462 | +2.12(+6.06%) |
Jun 30, 2022 | 33.88 | 35.82 | 33.00 | 34.96 | 838,893 | +0.19(+0.55%) |
Jun 29, 2022 | 35.54 | 35.68 | 34.14 | 34.77 | 814,925 | -1.30(-3.60%) |
Jun 28, 2022 | 39.09 | 39.90 | 35.77 | 36.07 | 1,263,874 | -3.27(-8.31%) |
Jun 27, 2022 | 40.99 | 41.62 | 38.28 | 39.34 | 1,184,295 | -1.71(-4.17%) |
Jun 24, 2022 | 38.69 | 41.30 | 38.01 | 41.05 | 2,575,318 | +2.94(+7.71%) |
Jun 23, 2022 | 33.51 | 38.17 | 33.33 | 38.11 | 1,607,568 | +4.55(+13.56%) |
Jun 22, 2022 | 31.52 | 34.72 | 31.36 | 33.56 | 1,229,849 | +1.07(+3.29%) |
Jun 21, 2022 | 31.95 | 33.88 | 31.95 | 32.49 | 1,214,870 | +1.33(+4.27%) |
Jun 17, 2022 | 30.56 | 32.35 | 30.53 | 31.16 | 2,869,025 | +1.32(+4.42%) |
Jun 16, 2022 | 28.40 | 30.11 | 28.19 | 29.84 | 1,179,675 | -0.09(-0.30%) |
Jun 15, 2022 | 28.07 | 30.75 | 27.85 | 29.93 | 1,362,979 | +2.47(+8.99%) |
Jun 14, 2022 | 26.37 | 27.53 | 25.07 | 27.46 | 1,252,530 | +1.26(+4.81%) |
Jun 13, 2022 | 25.21 | 27.17 | 25.21 | 26.20 | 1,394,969 | -0.58(-2.17%) |
Jun 10, 2022 | 27.53 | 28.27 | 25.83 | 26.78 | 924,133 | -2.02(-7.01%) |
Jun 09, 2022 | 30.95 | 31.41 | 28.51 | 28.80 | 1,362,379 | -2.74(-8.69%) |
Jun 08, 2022 | 30.88 | 33.17 | 30.73 | 31.54 | 1,473,354 | +0.75(+2.44%) |
Jun 07, 2022 | 29.48 | 31.10 | 29.16 | 30.79 | 1,203,069 | +0.72(+2.39%) |
Jun 06, 2022 | 31.25 | 32.03 | 29.40 | 30.07 | 941,560 | -0.39(-1.28%) |
Jun 03, 2022 | 30.83 | 31.31 | 29.78 | 30.46 | 1,332,392 | -1.42(-4.45%) |
Jun 02, 2022 | 31.00 | 32.60 | 30.18 | 31.88 | 1,923,936 | +0.96(+3.10%) |