Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.44 | 50.25 | 46.26 | 49.01 | 1,473,966 | -2.07(-4.05%) |
Aug 30, 2022 | 48.72 | 51.28 | 48.47 | 51.08 | 595,975 | +2.60(+5.36%) |
Aug 29, 2022 | 45.82 | 48.73 | 45.56 | 48.48 | 693,561 | +2.23(+4.82%) |
Aug 26, 2022 | 47.61 | 50.10 | 45.50 | 46.25 | 413,865 | -1.17(-2.47%) |
Aug 25, 2022 | 46.98 | 47.51 | 45.81 | 47.42 | 479,312 | +1.30(+2.82%) |
Aug 24, 2022 | 44.03 | 46.52 | 43.65 | 46.12 | 376,991 | +1.69(+3.80%) |
Aug 23, 2022 | 45.36 | 46.58 | 44.13 | 44.43 | 522,106 | -0.74(-1.64%) |
Aug 22, 2022 | 45.18 | 46.16 | 44.04 | 45.17 | 294,074 | -0.69(-1.50%) |
Aug 19, 2022 | 46.77 | 47.33 | 44.63 | 45.86 | 611,601 | -3.19(-6.50%) |
Aug 18, 2022 | 49.49 | 50.12 | 47.43 | 49.05 | 428,911 | -0.95(-1.90%) |
Aug 17, 2022 | 49.25 | 50.66 | 48.26 | 50.00 | 515,917 | -0.32(-0.64%) |
Aug 16, 2022 | 49.87 | 51.24 | 49.36 | 50.32 | 872,178 | +0.27(+0.54%) |
Aug 15, 2022 | 48.79 | 50.33 | 47.19 | 50.05 | 503,045 | +1.00(+2.04%) |
Aug 12, 2022 | 50.78 | 51.46 | 48.04 | 49.05 | 1,219,013 | -1.65(-3.25%) |
Aug 11, 2022 | 51.94 | 53.46 | 50.17 | 50.70 | 619,546 | +1.00(+2.01%) |
Aug 10, 2022 | 43.18 | 55.49 | 43.18 | 49.70 | 2,173,827 | +7.76(+18.50%) |
Aug 09, 2022 | 44.18 | 44.21 | 41.81 | 41.94 | 334,142 | -2.96(-6.59%) |
Aug 08, 2022 | 43.08 | 44.98 | 43.00 | 44.90 | 466,760 | +2.30(+5.40%) |
Aug 05, 2022 | 41.56 | 43.33 | 41.02 | 42.60 | 1,009,113 | +0.01(+0.02%) |
Aug 04, 2022 | 42.77 | 43.08 | 41.94 | 42.59 | 430,706 | +0.22(+0.51%) |
Aug 03, 2022 | 41.16 | 42.62 | 40.72 | 42.38 | 235,930 | +1.72(+4.22%) |
Aug 02, 2022 | 38.39 | 40.70 | 38.25 | 40.66 | 386,455 | +1.71(+4.39%) |
Aug 01, 2022 | 37.53 | 39.14 | 36.75 | 38.95 | 277,895 | +0.95(+2.50%) |
Jul 29, 2022 | 37.71 | 38.40 | 36.73 | 38.00 | 293,214 | +0.31(+0.82%) |
Jul 28, 2022 | 36.79 | 37.83 | 36.04 | 37.69 | 233,932 | +0.66(+1.78%) |
Jul 27, 2022 | 37.00 | 37.25 | 35.44 | 37.03 | 338,010 | +0.92(+2.55%) |
Jul 26, 2022 | 35.83 | 36.73 | 35.30 | 36.11 | 127,252 | -0.46(-1.26%) |
Jul 25, 2022 | 36.89 | 36.89 | 35.75 | 36.57 | 168,479 | -0.32(-0.87%) |
Jul 22, 2022 | 38.06 | 39.21 | 36.43 | 36.89 | 294,320 | -1.33(-3.48%) |
Jul 21, 2022 | 38.35 | 39.25 | 37.42 | 38.22 | 286,208 | -0.18(-0.47%) |
Jul 20, 2022 | 36.22 | 39.16 | 36.22 | 38.40 | 313,785 | +2.33(+6.46%) |
Jul 19, 2022 | 36.00 | 36.94 | 35.08 | 36.07 | 308,319 | +0.55(+1.55%) |
Jul 18, 2022 | 35.63 | 36.98 | 34.78 | 35.52 | 552,839 | +0.59(+1.69%) |
Jul 15, 2022 | 33.96 | 35.14 | 33.10 | 34.93 | 228,986 | +1.42(+4.24%) |
Jul 14, 2022 | 33.65 | 33.90 | 33.01 | 33.51 | 122,219 | -0.65(-1.90%) |
Jul 13, 2022 | 33.89 | 35.00 | 33.40 | 34.16 | 117,709 | -0.84(-2.40%) |
Jul 12, 2022 | 35.85 | 36.17 | 34.89 | 35.00 | 176,812 | -0.73(-2.04%) |
Jul 11, 2022 | 36.15 | 36.67 | 34.62 | 35.73 | 453,231 | -0.99(-2.70%) |
Jul 08, 2022 | 35.80 | 37.38 | 35.45 | 36.72 | 273,334 | +0.05(+0.14%) |
Jul 07, 2022 | 33.85 | 37.08 | 33.17 | 36.67 | 516,782 | +2.88(+8.52%) |
Jul 06, 2022 | 33.92 | 34.30 | 33.27 | 33.79 | 311,484 | -0.21(-0.62%) |
Jul 05, 2022 | 33.56 | 34.27 | 32.10 | 34.00 | 571,886 | +0.17(+0.50%) |
Jul 01, 2022 | 33.85 | 34.12 | 31.91 | 33.83 | 301,962 | -0.10(-0.29%) |
Jun 30, 2022 | 33.31 | 34.20 | 32.57 | 33.93 | 710,725 | +0.23(+0.68%) |
Jun 29, 2022 | 33.20 | 34.00 | 32.55 | 33.70 | 280,580 | +0.19(+0.57%) |
Jun 28, 2022 | 34.68 | 35.54 | 33.28 | 33.51 | 381,837 | -1.26(-3.62%) |
Jun 27, 2022 | 35.56 | 35.61 | 33.69 | 34.77 | 460,848 | -0.71(-2.00%) |
Jun 24, 2022 | 38.31 | 38.55 | 35.22 | 35.48 | 1,811,856 | -1.84(-4.93%) |
Jun 23, 2022 | 36.26 | 37.50 | 35.83 | 37.32 | 1,313,543 | +1.35(+3.75%) |
Jun 22, 2022 | 35.45 | 36.78 | 35.31 | 35.97 | 368,067 | -0.14(-0.39%) |
Jun 21, 2022 | 35.50 | 37.31 | 35.09 | 36.11 | 701,110 | +0.70(+1.98%) |
Jun 17, 2022 | 32.85 | 35.65 | 32.78 | 35.41 | 1,068,614 | +2.96(+9.12%) |
Jun 16, 2022 | 32.41 | 32.53 | 30.62 | 32.45 | 357,800 | -0.76(-2.29%) |
Jun 15, 2022 | 31.62 | 33.90 | 31.01 | 33.21 | 448,205 | +2.10(+6.75%) |
Jun 14, 2022 | 30.82 | 31.42 | 30.34 | 31.11 | 205,567 | +0.22(+0.71%) |
Jun 13, 2022 | 31.65 | 32.70 | 30.36 | 30.89 | 405,933 | -2.41(-7.24%) |
Jun 10, 2022 | 32.32 | 34.05 | 32.00 | 33.30 | 402,555 | -0.27(-0.80%) |
Jun 09, 2022 | 35.18 | 35.18 | 33.30 | 33.57 | 197,064 | -1.93(-5.44%) |
Jun 08, 2022 | 33.32 | 36.49 | 33.32 | 35.50 | 1,313,949 | +2.28(+6.86%) |
Jun 07, 2022 | 32.37 | 33.74 | 32.24 | 33.22 | 589,679 | +0.10(+0.30%) |
Jun 06, 2022 | 34.27 | 34.98 | 32.80 | 33.12 | 345,485 | -0.37(-1.10%) |
Jun 03, 2022 | 32.95 | 33.59 | 31.18 | 33.49 | 360,254 | -0.03(-0.09%) |
Jun 02, 2022 | 31.59 | 34.00 | 30.94 | 33.52 | 613,128 | +1.89(+5.98%) |