Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.65 | 43.80 | 41.11 | 42.94 | 2,013,618 | -0.05(-0.11%) |
Aug 30, 2022 | 43.96 | 44.16 | 41.73 | 42.99 | 1,405,731 | -2.09(-4.63%) |
Aug 29, 2022 | 43.83 | 45.98 | 43.45 | 45.07 | 1,445,318 | +0.94(+2.12%) |
Aug 26, 2022 | 44.78 | 45.67 | 43.70 | 44.14 | 939,653 | -0.94(-2.08%) |
Aug 25, 2022 | 45.36 | 45.70 | 44.24 | 45.07 | 1,192,415 | +0.24(+0.54%) |
Aug 24, 2022 | 44.33 | 45.05 | 43.98 | 44.83 | 1,297,770 | +0.83(+1.88%) |
Aug 23, 2022 | 43.46 | 45.79 | 43.15 | 44.00 | 2,317,464 | +1.79(+4.25%) |
Aug 22, 2022 | 40.89 | 42.35 | 39.42 | 42.21 | 1,474,429 | +0.79(+1.91%) |
Aug 19, 2022 | 42.02 | 42.76 | 41.18 | 41.42 | 1,213,110 | -1.15(-2.70%) |
Aug 18, 2022 | 41.13 | 42.75 | 40.92 | 42.57 | 1,291,446 | +2.36(+5.86%) |
Aug 17, 2022 | 39.38 | 40.48 | 38.77 | 40.21 | 1,244,125 | +0.84(+2.13%) |
Aug 16, 2022 | 40.24 | 41.22 | 38.47 | 39.37 | 1,356,981 | -0.54(-1.34%) |
Aug 15, 2022 | 39.07 | 40.47 | 37.61 | 39.91 | 1,940,954 | -1.19(-2.89%) |
Aug 12, 2022 | 40.06 | 41.46 | 39.46 | 41.10 | 1,371,052 | +0.81(+2.01%) |
Aug 11, 2022 | 38.57 | 40.50 | 38.51 | 40.29 | 1,649,515 | +2.86(+7.65%) |
Aug 10, 2022 | 36.55 | 37.75 | 35.42 | 37.43 | 1,445,695 | +0.81(+2.21%) |
Aug 09, 2022 | 37.19 | 37.96 | 36.23 | 36.62 | 1,360,894 | +0.22(+0.62%) |
Aug 08, 2022 | 36.66 | 37.26 | 35.99 | 36.39 | 1,527,807 | -0.73(-1.97%) |
Aug 05, 2022 | 35.44 | 37.93 | 35.30 | 37.12 | 1,707,434 | +1.07(+2.97%) |
Aug 04, 2022 | 36.32 | 37.24 | 34.51 | 36.05 | 3,902,596 | -0.22(-0.62%) |
Aug 03, 2022 | 38.71 | 38.71 | 35.69 | 36.28 | 1,899,824 | -2.08(-5.41%) |
Aug 02, 2022 | 38.71 | 38.98 | 37.64 | 38.35 | 2,165,575 | -0.37(-0.96%) |
Aug 01, 2022 | 38.95 | 39.18 | 37.55 | 38.72 | 1,715,579 | -1.50(-3.73%) |
Jul 29, 2022 | 39.42 | 40.91 | 39.32 | 40.22 | 1,687,556 | +1.85(+4.82%) |
Jul 28, 2022 | 38.57 | 39.33 | 36.67 | 38.37 | 1,768,572 | +0.48(+1.26%) |
Jul 27, 2022 | 35.97 | 38.17 | 35.60 | 37.89 | 1,548,833 | +2.41(+6.78%) |
Jul 26, 2022 | 36.33 | 36.67 | 34.99 | 35.49 | 1,472,370 | -0.28(-0.79%) |
Jul 25, 2022 | 34.70 | 36.49 | 34.10 | 35.77 | 2,037,859 | +1.92(+5.67%) |
Jul 22, 2022 | 34.68 | 35.27 | 33.33 | 33.85 | 1,670,723 | -0.85(-2.44%) |
Jul 21, 2022 | 34.28 | 34.77 | 33.05 | 34.70 | 1,489,594 | -0.95(-2.65%) |
Jul 20, 2022 | 33.82 | 35.68 | 33.49 | 35.64 | 1,291,300 | +1.48(+4.34%) |
Jul 19, 2022 | 31.99 | 34.26 | 31.95 | 34.16 | 1,535,040 | +1.75(+5.41%) |
Jul 18, 2022 | 32.34 | 33.50 | 32.07 | 32.41 | 1,351,809 | +1.15(+3.68%) |
Jul 15, 2022 | 31.95 | 32.09 | 30.73 | 31.26 | 1,662,987 | +0.24(+0.79%) |
Jul 14, 2022 | 30.06 | 31.12 | 29.47 | 31.01 | 1,652,114 | -0.37(-1.18%) |
Jul 13, 2022 | 30.64 | 32.50 | 30.64 | 31.38 | 1,835,903 | +0.22(+0.72%) |
Jul 12, 2022 | 30.79 | 31.53 | 29.68 | 31.16 | 2,394,312 | -1.25(-3.85%) |
Jul 11, 2022 | 31.88 | 32.61 | 31.18 | 32.41 | 1,610,759 | +0.07(+0.21%) |
Jul 08, 2022 | 32.65 | 33.40 | 31.67 | 32.34 | 2,405,698 | -0.01(-0.03%) |
Jul 07, 2022 | 30.94 | 32.79 | 30.59 | 32.35 | 2,670,655 | +2.77(+9.35%) |
Jul 06, 2022 | 30.02 | 30.82 | 28.52 | 29.58 | 3,752,852 | -0.94(-3.07%) |
Jul 05, 2022 | 32.02 | 32.11 | 29.91 | 30.52 | 2,476,962 | -2.69(-8.10%) |
Jul 01, 2022 | 33.65 | 33.98 | 31.82 | 33.21 | 1,800,010 | -0.11(-0.32%) |
Jun 30, 2022 | 33.52 | 34.73 | 32.89 | 33.31 | 2,160,775 | -1.67(-4.76%) |
Jun 29, 2022 | 38.27 | 38.75 | 34.82 | 34.98 | 1,948,588 | -2.63(-6.99%) |
Jun 28, 2022 | 37.31 | 38.00 | 35.92 | 37.61 | 2,526,821 | +1.47(+4.07%) |
Jun 27, 2022 | 35.45 | 36.77 | 34.79 | 36.14 | 3,261,695 | +1.51(+4.36%) |
Jun 24, 2022 | 35.57 | 36.13 | 33.53 | 34.63 | 8,576,701 | -0.30(-0.86%) |
Jun 23, 2022 | 35.99 | 36.22 | 33.98 | 34.93 | 3,089,406 | -0.53(-1.48%) |
Jun 22, 2022 | 36.16 | 37.37 | 35.19 | 35.46 | 2,640,104 | -3.95(-10.01%) |
Jun 21, 2022 | 39.94 | 40.59 | 38.73 | 39.40 | 2,500,487 | +0.71(+1.84%) |
Jun 17, 2022 | 42.09 | 42.37 | 37.99 | 38.69 | 4,744,164 | -3.50(-8.29%) |
Jun 16, 2022 | 44.96 | 45.86 | 41.70 | 42.19 | 2,964,181 | -4.50(-9.64%) |
Jun 15, 2022 | 47.51 | 48.23 | 45.76 | 46.69 | 2,306,232 | -0.74(-1.56%) |
Jun 14, 2022 | 48.43 | 49.45 | 45.90 | 47.43 | 2,090,181 | +0.48(+1.02%) |
Jun 13, 2022 | 46.82 | 48.25 | 44.72 | 46.95 | 2,246,526 | -2.31(-4.69%) |
Jun 10, 2022 | 49.69 | 51.05 | 48.02 | 49.26 | 1,424,750 | -1.19(-2.36%) |
Jun 09, 2022 | 50.87 | 51.87 | 50.05 | 50.45 | 1,684,118 | -0.89(-1.73%) |
Jun 08, 2022 | 53.40 | 53.56 | 50.82 | 51.34 | 2,434,884 | -1.63(-3.07%) |
Jun 07, 2022 | 50.80 | 53.03 | 50.23 | 52.97 | 2,222,355 | +1.91(+3.74%) |
Jun 06, 2022 | 49.42 | 51.64 | 48.84 | 51.06 | 2,936,421 | +2.12(+4.34%) |
Jun 03, 2022 | 47.42 | 49.38 | 46.98 | 48.93 | 2,175,673 | +1.55(+3.27%) |
Jun 02, 2022 | 46.91 | 48.42 | 46.52 | 47.38 | 2,194,677 | -0.50(-1.04%) |