Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.11 | 42.58 | 41.72 | 42.21 | 220,985 | +0.55(+1.32%) |
Aug 30, 2022 | 42.98 | 42.98 | 41.48 | 41.66 | 225,703 | -1.16(-2.71%) |
Aug 29, 2022 | 43.61 | 43.87 | 42.42 | 42.82 | 164,419 | -1.24(-2.81%) |
Aug 26, 2022 | 45.60 | 45.60 | 43.98 | 44.06 | 144,540 | -1.32(-2.92%) |
Aug 25, 2022 | 44.40 | 45.48 | 44.40 | 45.38 | 84,308 | +1.03(+2.31%) |
Aug 24, 2022 | 45.05 | 45.66 | 44.27 | 44.35 | 100,120 | -0.75(-1.67%) |
Aug 23, 2022 | 45.67 | 46.26 | 45.11 | 45.11 | 115,555 | -0.60(-1.32%) |
Aug 22, 2022 | 46.83 | 46.86 | 45.43 | 45.71 | 191,259 | -1.83(-3.85%) |
Aug 19, 2022 | 47.82 | 48.01 | 47.31 | 47.54 | 159,743 | -1.08(-2.22%) |
Aug 18, 2022 | 48.64 | 49.14 | 48.31 | 48.62 | 98,103 | +0.03(+0.07%) |
Aug 17, 2022 | 49.02 | 49.25 | 47.81 | 48.58 | 156,879 | -1.02(-2.05%) |
Aug 16, 2022 | 49.11 | 50.11 | 48.49 | 49.60 | 162,023 | +0.53(+1.09%) |
Aug 15, 2022 | 49.37 | 49.84 | 48.92 | 49.07 | 140,290 | -0.52(-1.04%) |
Aug 12, 2022 | 48.08 | 49.61 | 47.95 | 49.59 | 188,475 | +1.84(+3.85%) |
Aug 11, 2022 | 47.86 | 48.76 | 47.56 | 47.75 | 214,510 | +0.19(+0.39%) |
Aug 10, 2022 | 46.64 | 47.72 | 46.52 | 47.56 | 235,572 | +0.97(+2.08%) |
Aug 09, 2022 | 47.06 | 47.17 | 46.27 | 46.59 | 416,402 | -0.67(-1.43%) |
Aug 08, 2022 | 46.78 | 47.44 | 46.62 | 47.27 | 246,273 | +0.85(+1.83%) |
Aug 05, 2022 | 45.95 | 46.81 | 45.02 | 46.42 | 165,487 | +0.00(+0.00%) |
Aug 04, 2022 | 46.39 | 47.04 | 46.09 | 46.42 | 181,940 | +0.02(+0.05%) |
Aug 03, 2022 | 45.13 | 46.48 | 44.88 | 46.39 | 334,114 | +1.80(+4.03%) |
Aug 02, 2022 | 43.05 | 44.91 | 42.89 | 44.59 | 333,798 | +1.17(+2.68%) |
Aug 01, 2022 | 42.64 | 44.28 | 41.73 | 43.43 | 311,704 | +0.50(+1.16%) |
Jul 29, 2022 | 41.19 | 44.41 | 41.01 | 42.93 | 488,471 | +1.27(+3.06%) |
Jul 28, 2022 | 42.21 | 43.58 | 41.14 | 41.65 | 671,866 | -0.64(-1.52%) |
Jul 27, 2022 | 40.80 | 42.38 | 40.77 | 42.29 | 228,613 | +1.62(+3.99%) |
Jul 26, 2022 | 40.04 | 40.71 | 39.71 | 40.67 | 182,915 | +0.36(+0.89%) |
Jul 25, 2022 | 40.00 | 40.40 | 39.26 | 40.31 | 125,877 | +0.40(+1.00%) |
Jul 22, 2022 | 40.45 | 40.77 | 39.50 | 39.91 | 180,929 | -0.41(-1.01%) |
Jul 21, 2022 | 39.09 | 40.40 | 38.60 | 40.32 | 225,178 | +1.21(+3.09%) |
Jul 20, 2022 | 37.21 | 39.12 | 37.21 | 39.11 | 258,865 | +1.61(+4.29%) |
Jul 19, 2022 | 36.67 | 37.92 | 36.47 | 37.51 | 211,263 | +1.32(+3.64%) |
Jul 18, 2022 | 36.53 | 37.11 | 35.81 | 36.19 | 174,661 | +0.32(+0.91%) |
Jul 15, 2022 | 36.16 | 36.47 | 35.25 | 35.86 | 212,134 | +0.62(+1.77%) |
Jul 14, 2022 | 35.40 | 35.47 | 34.32 | 35.24 | 269,363 | -1.07(-2.94%) |
Jul 13, 2022 | 35.77 | 36.44 | 35.26 | 36.31 | 184,998 | -0.27(-0.75%) |
Jul 12, 2022 | 36.28 | 37.52 | 36.07 | 36.58 | 185,382 | +0.30(+0.83%) |
Jul 11, 2022 | 36.52 | 36.91 | 35.64 | 36.28 | 195,026 | -0.50(-1.36%) |
Jul 08, 2022 | 37.55 | 37.69 | 36.58 | 36.78 | 251,880 | -0.77(-2.04%) |
Jul 07, 2022 | 37.16 | 37.91 | 37.01 | 37.55 | 179,715 | +0.96(+2.62%) |
Jul 06, 2022 | 38.11 | 38.48 | 36.51 | 36.59 | 260,947 | -1.75(-4.56%) |
Jul 05, 2022 | 35.55 | 38.47 | 34.86 | 38.34 | 423,170 | +2.13(+5.89%) |
Jul 01, 2022 | 34.70 | 36.51 | 34.66 | 36.21 | 285,566 | +1.02(+2.89%) |
Jun 30, 2022 | 35.56 | 36.13 | 34.70 | 35.19 | 269,866 | -0.73(-2.04%) |
Jun 29, 2022 | 36.53 | 36.64 | 35.61 | 35.92 | 275,190 | -0.71(-1.93%) |
Jun 28, 2022 | 37.74 | 38.49 | 36.53 | 36.63 | 220,463 | -0.98(-2.61%) |
Jun 27, 2022 | 39.04 | 39.15 | 37.51 | 37.61 | 262,134 | -1.02(-2.63%) |
Jun 24, 2022 | 38.01 | 39.00 | 38.01 | 38.63 | 854,665 | +0.87(+2.32%) |
Jun 23, 2022 | 37.08 | 38.00 | 36.57 | 37.76 | 235,134 | +0.75(+2.03%) |
Jun 22, 2022 | 37.11 | 37.99 | 36.61 | 37.01 | 213,890 | -0.78(-2.07%) |
Jun 21, 2022 | 38.31 | 38.90 | 37.56 | 37.79 | 251,359 | +0.32(+0.84%) |
Jun 17, 2022 | 38.08 | 39.10 | 37.23 | 37.47 | 541,465 | -0.36(-0.95%) |
Jun 16, 2022 | 38.70 | 38.96 | 37.06 | 37.83 | 601,720 | -2.08(-5.22%) |
Jun 15, 2022 | 39.84 | 41.19 | 39.73 | 39.91 | 294,235 | +0.48(+1.23%) |
Jun 14, 2022 | 39.26 | 40.51 | 38.65 | 39.43 | 263,772 | +0.54(+1.39%) |
Jun 13, 2022 | 40.06 | 40.54 | 38.45 | 38.89 | 478,308 | -2.64(-6.36%) |
Jun 10, 2022 | 42.04 | 42.48 | 40.75 | 41.53 | 231,273 | -1.17(-2.73%) |
Jun 09, 2022 | 43.25 | 43.74 | 42.52 | 42.69 | 203,142 | -0.94(-2.16%) |
Jun 08, 2022 | 44.93 | 44.93 | 43.57 | 43.64 | 243,224 | -1.77(-3.89%) |
Jun 07, 2022 | 44.88 | 46.21 | 44.49 | 45.40 | 188,642 | -0.16(-0.35%) |
Jun 06, 2022 | 45.76 | 46.50 | 45.39 | 45.56 | 191,668 | +0.26(+0.57%) |
Jun 03, 2022 | 45.73 | 45.73 | 44.57 | 45.30 | 184,564 | -0.43(-0.95%) |
Jun 02, 2022 | 45.21 | 46.05 | 44.88 | 45.73 | 204,584 | +0.70(+1.55%) |