Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.19 | 43.55 | 42.52 | 43.13 | 177,183 | +0.46(+1.08%) |
Aug 30, 2022 | 44.09 | 44.09 | 42.29 | 42.67 | 137,735 | -0.58(-1.34%) |
Aug 29, 2022 | 42.70 | 43.95 | 42.68 | 43.25 | 164,895 | +0.05(+0.12%) |
Aug 26, 2022 | 46.35 | 46.54 | 42.97 | 43.20 | 209,021 | -3.26(-7.02%) |
Aug 25, 2022 | 46.99 | 47.01 | 45.81 | 46.46 | 167,352 | +0.06(+0.13%) |
Aug 24, 2022 | 45.60 | 47.26 | 45.56 | 46.40 | 227,112 | +0.80(+1.75%) |
Aug 23, 2022 | 45.15 | 46.21 | 44.49 | 45.60 | 191,651 | +0.49(+1.09%) |
Aug 22, 2022 | 46.16 | 46.80 | 44.60 | 45.11 | 279,434 | -1.57(-3.36%) |
Aug 19, 2022 | 46.79 | 47.84 | 45.71 | 46.68 | 323,276 | -0.58(-1.23%) |
Aug 18, 2022 | 47.54 | 47.54 | 45.95 | 47.26 | 200,480 | -0.38(-0.80%) |
Aug 17, 2022 | 47.12 | 49.32 | 47.05 | 47.64 | 315,638 | -0.06(-0.13%) |
Aug 16, 2022 | 48.94 | 48.94 | 45.39 | 47.70 | 283,728 | -1.35(-2.75%) |
Aug 15, 2022 | 49.23 | 49.60 | 48.57 | 49.05 | 276,201 | -0.56(-1.13%) |
Aug 12, 2022 | 49.80 | 50.04 | 48.66 | 49.61 | 258,530 | +0.18(+0.36%) |
Aug 11, 2022 | 51.50 | 51.57 | 49.27 | 49.43 | 203,675 | -1.71(-3.34%) |
Aug 10, 2022 | 51.72 | 51.97 | 49.45 | 51.14 | 359,428 | +0.55(+1.09%) |
Aug 09, 2022 | 52.91 | 53.65 | 49.35 | 50.59 | 316,512 | -2.36(-4.46%) |
Aug 08, 2022 | 55.07 | 55.77 | 52.41 | 52.95 | 168,634 | -1.45(-2.67%) |
Aug 05, 2022 | 56.47 | 56.47 | 52.25 | 54.40 | 331,329 | -1.22(-2.19%) |
Aug 04, 2022 | 55.95 | 56.73 | 52.99 | 55.62 | 369,119 | -1.25(-2.20%) |
Aug 03, 2022 | 57.00 | 58.00 | 55.00 | 56.87 | 270,594 | +0.07(+0.12%) |
Aug 02, 2022 | 54.22 | 56.91 | 54.22 | 56.80 | 220,189 | +2.11(+3.86%) |
Aug 01, 2022 | 52.95 | 55.42 | 52.11 | 54.69 | 233,626 | +1.66(+3.13%) |
Jul 29, 2022 | 52.90 | 53.85 | 52.08 | 53.03 | 132,939 | +0.04(+0.08%) |
Jul 28, 2022 | 52.73 | 53.43 | 50.35 | 52.99 | 163,150 | +0.35(+0.66%) |
Jul 27, 2022 | 51.77 | 53.44 | 50.85 | 52.64 | 195,842 | +1.60(+3.13%) |
Jul 26, 2022 | 51.11 | 51.33 | 49.82 | 51.04 | 130,944 | -0.02(-0.04%) |
Jul 25, 2022 | 50.97 | 51.56 | 50.30 | 51.06 | 138,572 | +0.09(+0.18%) |
Jul 22, 2022 | 52.56 | 52.56 | 49.27 | 50.97 | 336,275 | -1.55(-2.95%) |
Jul 21, 2022 | 49.73 | 53.16 | 49.34 | 52.52 | 374,860 | +3.33(+6.77%) |
Jul 20, 2022 | 47.92 | 50.00 | 46.65 | 49.19 | 353,099 | +1.37(+2.86%) |
Jul 19, 2022 | 44.85 | 48.19 | 44.28 | 47.82 | 238,918 | +3.92(+8.93%) |
Jul 18, 2022 | 47.01 | 47.87 | 43.60 | 43.90 | 177,545 | -2.63(-5.65%) |
Jul 15, 2022 | 44.83 | 46.95 | 44.75 | 46.53 | 239,541 | +2.19(+4.94%) |
Jul 14, 2022 | 45.69 | 45.70 | 43.36 | 44.34 | 207,466 | -1.63(-3.55%) |
Jul 13, 2022 | 44.28 | 46.94 | 43.19 | 45.97 | 192,518 | +0.71(+1.57%) |
Jul 12, 2022 | 44.81 | 46.51 | 43.91 | 45.26 | 155,832 | +0.55(+1.23%) |
Jul 11, 2022 | 45.43 | 45.78 | 43.72 | 44.71 | 136,384 | -1.02(-2.23%) |
Jul 08, 2022 | 45.67 | 47.48 | 45.18 | 45.73 | 189,812 | -0.51(-1.10%) |
Jul 07, 2022 | 42.46 | 46.44 | 42.46 | 46.24 | 281,200 | +4.09(+9.70%) |
Jul 06, 2022 | 41.52 | 43.00 | 41.29 | 42.15 | 140,620 | +0.70(+1.69%) |
Jul 05, 2022 | 38.30 | 41.61 | 37.38 | 41.45 | 263,580 | +2.84(+7.36%) |
Jul 01, 2022 | 38.61 | 39.50 | 37.40 | 38.61 | 262,889 | +0.02(+0.05%) |
Jun 30, 2022 | 38.75 | 39.65 | 38.04 | 38.59 | 183,997 | -0.93(-2.35%) |
Jun 29, 2022 | 39.82 | 39.86 | 38.36 | 39.52 | 134,487 | +0.06(+0.15%) |
Jun 28, 2022 | 40.50 | 40.81 | 38.92 | 39.46 | 144,087 | -0.84(-2.08%) |
Jun 27, 2022 | 40.02 | 40.92 | 38.95 | 40.30 | 167,211 | +0.21(+0.52%) |
Jun 24, 2022 | 40.58 | 40.92 | 39.46 | 40.09 | 470,404 | +0.11(+0.28%) |
Jun 23, 2022 | 37.54 | 40.08 | 37.36 | 39.98 | 296,332 | +2.65(+7.10%) |
Jun 22, 2022 | 35.74 | 38.37 | 35.74 | 37.33 | 398,576 | +0.36(+0.97%) |
Jun 21, 2022 | 35.29 | 37.63 | 35.29 | 36.97 | 328,713 | +2.24(+6.45%) |
Jun 17, 2022 | 34.63 | 36.07 | 34.39 | 34.73 | 355,156 | +0.51(+1.49%) |
Jun 16, 2022 | 34.77 | 35.25 | 32.75 | 34.22 | 226,835 | -1.58(-4.41%) |
Jun 15, 2022 | 34.49 | 36.25 | 34.41 | 35.80 | 245,598 | +1.84(+5.42%) |
Jun 14, 2022 | 33.92 | 34.03 | 32.40 | 33.96 | 168,795 | +0.25(+0.74%) |
Jun 13, 2022 | 33.41 | 33.98 | 32.68 | 33.71 | 271,036 | -1.46(-4.15%) |
Jun 10, 2022 | 35.10 | 35.41 | 33.90 | 35.17 | 174,684 | -1.01(-2.79%) |
Jun 09, 2022 | 36.19 | 36.98 | 35.43 | 36.18 | 310,675 | +0.65(+1.83%) |
Jun 08, 2022 | 35.63 | 36.84 | 35.37 | 35.53 | 179,750 | -0.41(-1.14%) |
Jun 07, 2022 | 32.94 | 36.44 | 32.94 | 35.94 | 327,028 | +2.48(+7.41%) |
Jun 06, 2022 | 37.86 | 37.87 | 32.44 | 33.46 | 640,599 | -3.71(-9.98%) |
Jun 03, 2022 | 37.69 | 38.10 | 36.55 | 37.17 | 325,961 | -1.11(-2.90%) |
Jun 02, 2022 | 36.68 | 38.43 | 36.23 | 38.28 | 312,266 | +1.59(+4.33%) |