Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.41 | 43.43 | 41.96 | 42.61 | 1,648,873 | -0.91(-2.09%) |
Aug 30, 2022 | 44.28 | 44.73 | 43.40 | 43.52 | 1,493,568 | -0.76(-1.72%) |
Aug 29, 2022 | 43.22 | 44.64 | 42.62 | 44.28 | 1,068,685 | +0.40(+0.90%) |
Aug 26, 2022 | 45.96 | 46.37 | 43.80 | 43.88 | 1,254,759 | -1.85(-4.04%) |
Aug 25, 2022 | 44.91 | 46.05 | 44.43 | 45.73 | 860,520 | +1.04(+2.32%) |
Aug 24, 2022 | 44.64 | 45.48 | 44.41 | 44.70 | 874,666 | -0.12(-0.26%) |
Aug 23, 2022 | 45.22 | 46.72 | 44.66 | 44.81 | 1,576,623 | -0.04(-0.09%) |
Aug 22, 2022 | 45.07 | 45.68 | 44.70 | 44.85 | 1,315,329 | -1.26(-2.72%) |
Aug 19, 2022 | 46.24 | 46.65 | 45.98 | 46.11 | 893,761 | -0.62(-1.33%) |
Aug 18, 2022 | 46.86 | 46.86 | 45.83 | 46.73 | 1,024,728 | -0.38(-0.80%) |
Aug 17, 2022 | 47.12 | 47.96 | 46.79 | 47.11 | 1,451,359 | -0.82(-1.71%) |
Aug 16, 2022 | 46.41 | 49.45 | 46.41 | 47.93 | 2,269,334 | +1.15(+2.45%) |
Aug 15, 2022 | 46.24 | 46.81 | 45.84 | 46.78 | 1,266,883 | +0.30(+0.64%) |
Aug 12, 2022 | 46.34 | 46.68 | 45.37 | 46.49 | 1,418,772 | +0.49(+1.08%) |
Aug 11, 2022 | 44.83 | 46.21 | 44.78 | 45.99 | 1,717,558 | +1.60(+3.61%) |
Aug 10, 2022 | 43.13 | 44.42 | 42.75 | 44.39 | 1,475,959 | +2.37(+5.65%) |
Aug 09, 2022 | 44.22 | 44.24 | 41.46 | 42.02 | 1,542,794 | -2.23(-5.03%) |
Aug 08, 2022 | 42.95 | 45.19 | 42.88 | 44.24 | 1,526,393 | +1.65(+3.88%) |
Aug 05, 2022 | 42.07 | 42.59 | 41.57 | 42.59 | 1,097,555 | +0.06(+0.14%) |
Aug 04, 2022 | 43.41 | 43.59 | 42.50 | 42.53 | 979,902 | -0.89(-2.05%) |
Aug 03, 2022 | 43.17 | 43.85 | 42.59 | 43.42 | 1,222,318 | +0.62(+1.46%) |
Aug 02, 2022 | 43.22 | 43.55 | 42.68 | 42.80 | 925,042 | -0.58(-1.35%) |
Aug 01, 2022 | 41.94 | 43.69 | 41.94 | 43.38 | 1,304,758 | +0.82(+1.93%) |
Jul 29, 2022 | 41.91 | 42.75 | 41.19 | 42.56 | 1,370,614 | +0.87(+2.09%) |
Jul 28, 2022 | 40.50 | 41.77 | 40.00 | 41.69 | 1,079,576 | +1.37(+3.39%) |
Jul 27, 2022 | 40.03 | 40.77 | 39.23 | 40.32 | 1,147,955 | +0.79(+2.00%) |
Jul 26, 2022 | 40.76 | 40.80 | 39.41 | 39.53 | 2,019,557 | -2.88(-6.79%) |
Jul 25, 2022 | 43.30 | 43.77 | 42.02 | 42.41 | 1,905,378 | -0.56(-1.31%) |
Jul 22, 2022 | 42.53 | 43.98 | 42.45 | 42.98 | 1,993,186 | -0.12(-0.28%) |
Jul 21, 2022 | 42.21 | 43.10 | 41.69 | 43.09 | 1,109,365 | +0.66(+1.56%) |
Jul 20, 2022 | 41.05 | 42.52 | 40.92 | 42.43 | 1,715,993 | +1.38(+3.37%) |
Jul 19, 2022 | 40.27 | 41.14 | 40.04 | 41.05 | 1,918,341 | +1.45(+3.67%) |
Jul 18, 2022 | 39.63 | 40.53 | 39.33 | 39.59 | 1,874,213 | +0.23(+0.58%) |
Jul 15, 2022 | 38.84 | 39.40 | 37.87 | 39.36 | 1,883,377 | +1.35(+3.54%) |
Jul 14, 2022 | 37.94 | 38.24 | 37.32 | 38.02 | 945,934 | -0.31(-0.80%) |
Jul 13, 2022 | 37.01 | 38.43 | 37.00 | 38.33 | 1,407,078 | +0.75(+2.00%) |
Jul 12, 2022 | 37.02 | 38.07 | 36.81 | 37.57 | 1,460,737 | +0.59(+1.60%) |
Jul 11, 2022 | 37.63 | 38.11 | 36.93 | 36.98 | 1,131,424 | -0.74(-1.97%) |
Jul 08, 2022 | 37.50 | 38.02 | 36.92 | 37.72 | 1,284,893 | +0.45(+1.19%) |
Jul 07, 2022 | 35.68 | 37.31 | 35.65 | 37.28 | 1,380,501 | +1.85(+5.22%) |
Jul 06, 2022 | 35.88 | 36.13 | 34.94 | 35.43 | 1,526,480 | -0.73(-2.02%) |
Jul 05, 2022 | 33.94 | 36.18 | 33.45 | 36.16 | 2,085,239 | +1.55(+4.49%) |
Jul 01, 2022 | 34.79 | 35.09 | 33.75 | 34.61 | 2,266,435 | -0.54(-1.55%) |
Jun 30, 2022 | 34.74 | 36.31 | 34.30 | 35.15 | 2,627,065 | -0.36(-1.00%) |
Jun 29, 2022 | 36.18 | 36.21 | 34.83 | 35.51 | 3,153,274 | -0.91(-2.50%) |
Jun 28, 2022 | 37.88 | 38.70 | 36.25 | 36.42 | 2,240,334 | -1.46(-3.86%) |
Jun 27, 2022 | 38.33 | 38.76 | 37.30 | 37.88 | 2,416,641 | -0.33(-0.85%) |
Jun 24, 2022 | 36.32 | 38.64 | 36.23 | 38.21 | 3,751,531 | +1.89(+5.20%) |
Jun 23, 2022 | 35.51 | 36.54 | 35.30 | 36.32 | 1,842,689 | +0.65(+1.83%) |
Jun 22, 2022 | 34.84 | 36.30 | 34.74 | 35.67 | 2,374,372 | +0.00(+0.00%) |
Jun 21, 2022 | 34.89 | 35.86 | 34.67 | 35.67 | 3,101,478 | +1.69(+4.98%) |
Jun 17, 2022 | 33.00 | 34.53 | 32.91 | 33.97 | 3,443,853 | +1.21(+3.68%) |
Jun 16, 2022 | 33.58 | 34.01 | 32.50 | 32.77 | 2,508,650 | -1.89(-5.45%) |
Jun 15, 2022 | 34.02 | 35.34 | 33.95 | 34.66 | 2,942,215 | +0.87(+2.56%) |
Jun 14, 2022 | 33.13 | 34.30 | 32.99 | 33.79 | 2,458,094 | +0.72(+2.18%) |
Jun 13, 2022 | 34.93 | 35.68 | 32.88 | 33.07 | 3,194,244 | -3.08(-8.52%) |
Jun 10, 2022 | 36.30 | 37.08 | 35.76 | 36.15 | 2,239,807 | -1.21(-3.25%) |
Jun 09, 2022 | 37.49 | 38.28 | 37.32 | 37.36 | 1,999,288 | -0.36(-0.94%) |
Jun 08, 2022 | 38.12 | 38.38 | 37.43 | 37.72 | 2,449,389 | -0.47(-1.24%) |
Jun 07, 2022 | 37.02 | 38.52 | 36.29 | 38.19 | 4,970,058 | +3.09(+8.80%) |
Jun 06, 2022 | 34.59 | 35.13 | 33.56 | 35.10 | 2,583,569 | +0.83(+2.42%) |
Jun 03, 2022 | 34.77 | 35.44 | 34.01 | 34.28 | 2,372,721 | -1.01(-2.85%) |
Jun 02, 2022 | 33.40 | 35.53 | 33.32 | 35.28 | 2,722,621 | +1.84(+5.49%) |