Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 44.00 | 44.00 | 42.10 | 43.60 | 15,894 | +0.60(+1.40%) |
Aug 30, 2022 | 47.80 | 47.98 | 42.20 | 43.00 | 30,861 | -0.20(-0.46%) |
Aug 29, 2022 | 41.80 | 43.20 | 41.40 | 43.20 | 27,411 | +1.00(+2.37%) |
Aug 26, 2022 | 42.00 | 42.50 | 40.20 | 42.20 | 20,640 | +0.00(+0.00%) |
Aug 25, 2022 | 39.60 | 42.20 | 38.70 | 42.20 | 31,964 | +2.80(+7.11%) |
Aug 24, 2022 | 38.80 | 40.70 | 38.70 | 39.40 | 18,285 | +0.40(+1.03%) |
Aug 23, 2022 | 39.00 | 39.80 | 37.40 | 39.00 | 27,513 | +0.60(+1.56%) |
Aug 22, 2022 | 39.80 | 40.00 | 38.00 | 38.40 | 4,439 | -1.60(-4.00%) |
Aug 19, 2022 | 40.20 | 41.20 | 40.00 | 40.00 | 6,370 | -1.00(-2.44%) |
Aug 18, 2022 | 41.60 | 41.60 | 40.40 | 41.00 | 16,327 | -0.80(-1.91%) |
Aug 17, 2022 | 42.60 | 43.00 | 41.60 | 41.80 | 7,745 | -1.40(-3.24%) |
Aug 16, 2022 | 44.00 | 44.40 | 43.00 | 43.20 | 5,242 | -0.80(-1.82%) |
Aug 15, 2022 | 45.00 | 45.40 | 43.70 | 44.00 | 11,477 | -0.90(-2.00%) |
Aug 12, 2022 | 44.80 | 45.20 | 43.60 | 44.90 | 21,514 | +0.10(+0.22%) |
Aug 11, 2022 | 44.60 | 46.80 | 44.20 | 44.80 | 12,442 | +1.20(+2.75%) |
Aug 10, 2022 | 42.40 | 44.00 | 40.80 | 43.60 | 11,507 | +3.20(+7.92%) |
Aug 09, 2022 | 42.40 | 42.80 | 40.40 | 40.40 | 11,152 | -2.00(-4.72%) |
Aug 08, 2022 | 43.40 | 44.43 | 42.00 | 42.40 | 9,836 | -0.80(-1.85%) |
Aug 05, 2022 | 42.40 | 43.60 | 42.00 | 43.20 | 7,973 | +0.00(+0.00%) |
Aug 04, 2022 | 41.60 | 43.30 | 41.60 | 43.20 | 7,574 | +1.40(+3.35%) |
Aug 03, 2022 | 40.20 | 42.40 | 40.20 | 41.80 | 11,234 | +1.40(+3.47%) |
Aug 02, 2022 | 38.40 | 40.40 | 38.40 | 40.40 | 8,077 | +1.60(+4.12%) |
Aug 01, 2022 | 39.60 | 40.20 | 38.20 | 38.80 | 13,786 | -1.40(-3.48%) |
Jul 29, 2022 | 40.60 | 41.40 | 39.40 | 40.20 | 13,471 | -0.60(-1.47%) |
Jul 28, 2022 | 40.80 | 42.10 | 40.40 | 40.80 | 17,850 | -0.40(-0.97%) |
Jul 27, 2022 | 42.20 | 42.20 | 40.40 | 41.20 | 15,006 | +0.00(+0.00%) |
Jul 26, 2022 | 43.40 | 43.60 | 40.60 | 41.20 | 28,384 | -1.00(-2.37%) |
Jul 25, 2022 | 42.40 | 42.60 | 41.60 | 42.20 | 14,559 | -0.40(-0.94%) |
Jul 22, 2022 | 43.80 | 44.00 | 42.40 | 42.60 | 8,287 | -0.60(-1.39%) |
Jul 21, 2022 | 43.00 | 43.70 | 42.60 | 43.20 | 5,680 | +0.00(+0.00%) |
Jul 20, 2022 | 41.20 | 43.70 | 41.20 | 43.20 | 15,715 | +2.00(+4.85%) |
Jul 19, 2022 | 41.40 | 42.20 | 41.20 | 41.20 | 11,059 | +0.40(+0.98%) |
Jul 18, 2022 | 39.40 | 41.00 | 39.40 | 40.80 | 29,033 | +1.80(+4.62%) |
Jul 15, 2022 | 39.00 | 39.70 | 38.10 | 39.00 | 16,780 | +0.40(+1.04%) |
Jul 14, 2022 | 38.40 | 39.60 | 37.97 | 38.60 | 14,036 | -0.40(-1.03%) |
Jul 13, 2022 | 38.40 | 39.20 | 37.40 | 39.00 | 7,382 | +0.60(+1.56%) |
Jul 12, 2022 | 38.80 | 39.40 | 37.80 | 38.40 | 11,555 | -0.40(-1.03%) |
Jul 11, 2022 | 39.80 | 40.40 | 37.80 | 38.80 | 11,810 | -1.00(-2.51%) |
Jul 08, 2022 | 39.80 | 40.00 | 38.40 | 39.80 | 24,313 | +0.40(+1.02%) |
Jul 07, 2022 | 40.60 | 40.80 | 39.20 | 39.40 | 14,674 | -1.40(-3.43%) |
Jul 06, 2022 | 39.80 | 40.80 | 38.80 | 40.80 | 13,256 | +1.00(+2.51%) |
Jul 05, 2022 | 39.40 | 40.00 | 37.80 | 39.80 | 24,192 | -0.20(-0.50%) |
Jul 01, 2022 | 41.20 | 41.80 | 39.30 | 40.00 | 13,885 | -1.20(-2.91%) |
Jun 30, 2022 | 39.00 | 41.40 | 38.40 | 41.20 | 19,728 | +1.40(+3.52%) |
Jun 29, 2022 | 40.60 | 41.80 | 39.20 | 39.80 | 25,148 | -0.80(-1.97%) |
Jun 28, 2022 | 38.80 | 41.10 | 38.80 | 40.60 | 27,525 | +2.00(+5.18%) |
Jun 27, 2022 | 41.20 | 41.20 | 38.60 | 38.60 | 72,957 | -2.20(-5.39%) |
Jun 24, 2022 | 39.80 | 43.20 | 39.30 | 40.80 | 413,041 | +0.80(+2.00%) |
Jun 23, 2022 | 38.60 | 40.10 | 38.00 | 40.00 | 17,899 | +1.20(+3.09%) |
Jun 22, 2022 | 37.00 | 39.40 | 37.00 | 38.80 | 49,925 | +1.20(+3.19%) |
Jun 21, 2022 | 38.40 | 39.20 | 36.60 | 37.60 | 36,607 | -0.60(-1.57%) |
Jun 17, 2022 | 37.40 | 39.00 | 37.00 | 38.20 | 18,271 | +0.60(+1.60%) |
Jun 16, 2022 | 39.00 | 39.30 | 36.60 | 37.60 | 19,987 | -3.20(-7.84%) |
Jun 15, 2022 | 39.20 | 41.20 | 38.70 | 40.80 | 20,177 | +1.80(+4.62%) |
Jun 14, 2022 | 40.20 | 41.30 | 38.40 | 39.00 | 13,661 | -1.40(-3.47%) |
Jun 13, 2022 | 41.00 | 41.00 | 39.50 | 40.40 | 15,761 | -1.40(-3.35%) |
Jun 10, 2022 | 42.80 | 43.00 | 40.80 | 41.80 | 15,238 | -1.80(-4.13%) |
Jun 09, 2022 | 43.20 | 45.50 | 42.40 | 43.60 | 22,978 | +0.00(+0.00%) |
Jun 08, 2022 | 43.40 | 43.80 | 42.40 | 43.60 | 11,604 | -0.20(-0.46%) |
Jun 07, 2022 | 42.80 | 45.60 | 42.20 | 43.80 | 40,247 | +0.20(+0.46%) |
Jun 06, 2022 | 42.40 | 44.20 | 40.80 | 43.60 | 22,353 | +1.20(+2.83%) |
Jun 03, 2022 | 43.20 | 44.00 | 41.80 | 42.40 | 26,135 | -1.40(-3.20%) |
Jun 02, 2022 | 43.20 | 45.40 | 42.00 | 43.80 | 54,506 | +5.00(+12.89%) |