Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.87 | 42.87 | 41.60 | 41.78 | 260,690 | -0.99(-2.31%) |
Aug 30, 2022 | 43.01 | 43.01 | 42.13 | 42.77 | 183,513 | -0.07(-0.16%) |
Aug 29, 2022 | 43.02 | 43.19 | 42.60 | 42.84 | 130,019 | -0.65(-1.49%) |
Aug 26, 2022 | 44.70 | 44.96 | 43.44 | 43.49 | 167,522 | -1.16(-2.60%) |
Aug 25, 2022 | 44.04 | 44.79 | 43.98 | 44.65 | 141,774 | +0.89(+2.03%) |
Aug 24, 2022 | 43.87 | 44.05 | 43.50 | 43.76 | 145,223 | -0.11(-0.25%) |
Aug 23, 2022 | 44.46 | 44.68 | 43.82 | 43.87 | 180,638 | -0.26(-0.59%) |
Aug 22, 2022 | 45.27 | 45.27 | 44.08 | 44.13 | 315,913 | -1.87(-4.07%) |
Aug 19, 2022 | 46.30 | 46.30 | 45.54 | 46.00 | 309,568 | -0.62(-1.33%) |
Aug 18, 2022 | 46.29 | 46.72 | 46.20 | 46.62 | 177,399 | +0.17(+0.37%) |
Aug 17, 2022 | 46.69 | 46.86 | 46.18 | 46.45 | 203,388 | -1.07(-2.25%) |
Aug 16, 2022 | 46.03 | 47.84 | 46.03 | 47.52 | 330,387 | +1.16(+2.50%) |
Aug 15, 2022 | 45.48 | 46.45 | 45.41 | 46.36 | 249,892 | +0.44(+0.96%) |
Aug 12, 2022 | 45.23 | 46.00 | 44.62 | 45.92 | 257,882 | +0.84(+1.86%) |
Aug 11, 2022 | 45.56 | 46.29 | 44.98 | 45.08 | 346,659 | +0.07(+0.16%) |
Aug 10, 2022 | 43.80 | 45.45 | 43.80 | 45.01 | 506,440 | +1.93(+4.48%) |
Aug 09, 2022 | 42.63 | 43.09 | 42.25 | 43.08 | 248,078 | +0.28(+0.65%) |
Aug 08, 2022 | 42.72 | 42.97 | 42.42 | 42.80 | 229,098 | +0.35(+0.82%) |
Aug 05, 2022 | 42.64 | 43.39 | 42.16 | 42.45 | 284,006 | +0.18(+0.43%) |
Aug 04, 2022 | 41.75 | 42.27 | 41.60 | 42.27 | 204,418 | +0.13(+0.31%) |
Aug 03, 2022 | 42.10 | 42.49 | 41.56 | 42.14 | 372,061 | +0.39(+0.93%) |
Aug 02, 2022 | 41.88 | 42.26 | 41.39 | 41.75 | 174,933 | -0.35(-0.83%) |
Aug 01, 2022 | 41.41 | 42.49 | 40.82 | 42.10 | 204,679 | +0.34(+0.81%) |
Jul 29, 2022 | 40.98 | 41.91 | 40.88 | 41.76 | 177,936 | +0.74(+1.80%) |
Jul 28, 2022 | 40.65 | 41.18 | 40.05 | 41.02 | 236,291 | +0.44(+1.08%) |
Jul 27, 2022 | 39.41 | 40.73 | 39.41 | 40.58 | 170,195 | +1.13(+2.86%) |
Jul 26, 2022 | 39.19 | 39.74 | 39.19 | 39.45 | 167,657 | -0.19(-0.48%) |
Jul 25, 2022 | 39.56 | 39.96 | 39.41 | 39.64 | 143,103 | +0.39(+0.99%) |
Jul 22, 2022 | 40.13 | 40.43 | 38.78 | 39.25 | 186,030 | -0.98(-2.44%) |
Jul 21, 2022 | 39.58 | 40.23 | 39.34 | 40.23 | 194,946 | +0.46(+1.16%) |
Jul 20, 2022 | 38.59 | 39.80 | 38.59 | 39.77 | 249,306 | +0.95(+2.45%) |
Jul 19, 2022 | 37.92 | 39.02 | 37.78 | 38.82 | 187,379 | +1.46(+3.91%) |
Jul 18, 2022 | 36.86 | 38.04 | 36.61 | 37.36 | 389,122 | +1.05(+2.89%) |
Jul 15, 2022 | 35.59 | 36.41 | 35.04 | 36.31 | 240,641 | +1.29(+3.68%) |
Jul 14, 2022 | 34.94 | 35.31 | 34.39 | 35.02 | 215,977 | -0.46(-1.30%) |
Jul 13, 2022 | 35.92 | 36.09 | 35.05 | 35.48 | 292,141 | -0.93(-2.55%) |
Jul 12, 2022 | 35.83 | 36.91 | 35.68 | 36.41 | 210,554 | +0.13(+0.36%) |
Jul 11, 2022 | 36.79 | 36.79 | 35.78 | 36.28 | 304,400 | +0.29(+0.81%) |
Jul 08, 2022 | 36.51 | 36.63 | 35.69 | 35.99 | 252,491 | -0.37(-1.02%) |
Jul 07, 2022 | 36.34 | 36.65 | 36.02 | 36.36 | 346,095 | +0.30(+0.83%) |
Jul 06, 2022 | 36.36 | 36.58 | 35.64 | 36.06 | 197,308 | -0.57(-1.56%) |
Jul 05, 2022 | 35.40 | 36.64 | 34.96 | 36.63 | 378,185 | +0.53(+1.47%) |
Jul 01, 2022 | 35.79 | 36.70 | 35.56 | 36.10 | 522,410 | +0.25(+0.70%) |
Jun 30, 2022 | 35.55 | 36.42 | 35.23 | 35.85 | 325,439 | -0.76(-2.08%) |
Jun 29, 2022 | 37.00 | 37.00 | 36.17 | 36.61 | 192,499 | -0.17(-0.46%) |
Jun 28, 2022 | 37.59 | 37.96 | 36.70 | 36.78 | 196,743 | -0.45(-1.21%) |
Jun 27, 2022 | 37.18 | 37.43 | 36.42 | 37.23 | 274,112 | +0.50(+1.36%) |
Jun 24, 2022 | 35.32 | 36.74 | 35.32 | 36.73 | 531,740 | +1.59(+4.52%) |
Jun 23, 2022 | 35.06 | 35.29 | 34.41 | 35.14 | 262,837 | +0.16(+0.46%) |
Jun 22, 2022 | 34.45 | 35.36 | 34.14 | 34.98 | 342,346 | -0.33(-0.93%) |
Jun 21, 2022 | 35.78 | 35.98 | 35.04 | 35.31 | 281,374 | +0.49(+1.41%) |
Jun 17, 2022 | 34.59 | 35.36 | 34.48 | 34.82 | 709,334 | +0.51(+1.49%) |
Jun 16, 2022 | 35.74 | 35.77 | 34.13 | 34.31 | 432,907 | -2.10(-5.77%) |
Jun 15, 2022 | 36.33 | 36.89 | 35.66 | 36.41 | 516,288 | +0.64(+1.79%) |
Jun 14, 2022 | 36.06 | 36.36 | 35.30 | 35.77 | 379,990 | -0.16(-0.45%) |
Jun 13, 2022 | 36.53 | 36.82 | 35.60 | 35.93 | 465,518 | -1.51(-4.03%) |
Jun 10, 2022 | 37.45 | 38.06 | 37.13 | 37.44 | 470,395 | -0.86(-2.25%) |
Jun 09, 2022 | 39.06 | 39.32 | 38.21 | 38.30 | 223,184 | -1.11(-2.82%) |
Jun 08, 2022 | 39.33 | 39.64 | 38.87 | 39.41 | 237,945 | -0.34(-0.86%) |
Jun 07, 2022 | 38.81 | 39.80 | 38.70 | 39.75 | 203,579 | +0.45(+1.15%) |
Jun 06, 2022 | 39.97 | 39.97 | 39.12 | 39.30 | 205,145 | +0.05(+0.13%) |
Jun 03, 2022 | 39.35 | 39.35 | 38.64 | 39.25 | 207,393 | -0.38(-0.96%) |
Jun 02, 2022 | 38.79 | 39.65 | 38.45 | 39.63 | 229,443 | +1.02(+2.64%) |