Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.18 | 39.28 | 38.86 | 38.88 | 43,949 | -0.32(-0.81%) |
Aug 30, 2022 | 39.65 | 39.65 | 39.04 | 39.19 | 69,784 | -0.43(-1.08%) |
Aug 29, 2022 | 39.55 | 39.85 | 39.38 | 39.62 | 43,419 | -0.10(-0.26%) |
Aug 26, 2022 | 40.83 | 40.83 | 39.72 | 39.72 | 61,644 | -1.05(-2.58%) |
Aug 25, 2022 | 40.45 | 40.80 | 40.45 | 40.77 | 62,994 | +0.43(+1.06%) |
Aug 24, 2022 | 40.42 | 40.43 | 40.17 | 40.35 | 74,341 | -0.11(-0.27%) |
Aug 23, 2022 | 40.43 | 40.69 | 40.37 | 40.45 | 36,961 | +0.11(+0.26%) |
Aug 22, 2022 | 40.68 | 40.68 | 40.29 | 40.35 | 74,588 | -0.74(-1.81%) |
Aug 19, 2022 | 41.25 | 41.26 | 40.98 | 41.09 | 34,266 | -0.27(-0.65%) |
Aug 18, 2022 | 41.45 | 41.45 | 41.12 | 41.36 | 31,902 | -0.08(-0.20%) |
Aug 17, 2022 | 41.41 | 41.66 | 41.33 | 41.44 | 424,012 | -0.30(-0.71%) |
Aug 16, 2022 | 41.28 | 41.88 | 41.28 | 41.74 | 79,606 | +0.38(+0.92%) |
Aug 15, 2022 | 41.00 | 41.37 | 41.00 | 41.36 | 39,487 | +0.10(+0.25%) |
Aug 12, 2022 | 40.73 | 41.26 | 40.73 | 41.26 | 27,437 | +0.60(+1.46%) |
Aug 11, 2022 | 40.47 | 40.89 | 40.39 | 40.66 | 37,971 | +0.42(+1.04%) |
Aug 10, 2022 | 40.03 | 40.31 | 40.03 | 40.24 | 50,252 | +0.66(+1.67%) |
Aug 09, 2022 | 39.48 | 39.62 | 39.44 | 39.58 | 35,694 | +0.16(+0.41%) |
Aug 08, 2022 | 39.21 | 39.71 | 39.21 | 39.42 | 25,707 | +0.34(+0.86%) |
Aug 05, 2022 | 38.79 | 39.12 | 38.79 | 39.08 | 28,612 | +0.07(+0.17%) |
Aug 04, 2022 | 39.28 | 39.34 | 39.02 | 39.02 | 82,930 | -0.25(-0.64%) |
Aug 03, 2022 | 39.18 | 39.38 | 39.08 | 39.27 | 61,892 | +0.30(+0.76%) |
Aug 02, 2022 | 39.30 | 39.44 | 38.94 | 38.97 | 68,208 | -0.40(-1.02%) |
Aug 01, 2022 | 39.24 | 39.43 | 39.14 | 39.37 | 25,975 | -0.07(-0.17%) |
Jul 29, 2022 | 39.29 | 39.51 | 39.21 | 39.43 | 83,534 | +0.15(+0.38%) |
Jul 28, 2022 | 39.06 | 39.37 | 38.68 | 39.29 | 30,355 | +0.29(+0.74%) |
Jul 27, 2022 | 38.85 | 39.11 | 38.53 | 39.00 | 109,765 | +0.16(+0.41%) |
Jul 26, 2022 | 38.76 | 39.00 | 38.76 | 38.84 | 107,509 | +0.06(+0.16%) |
Jul 25, 2022 | 38.58 | 38.79 | 38.52 | 38.78 | 32,079 | +0.33(+0.85%) |
Jul 22, 2022 | 38.46 | 38.58 | 38.24 | 38.45 | 28,599 | +0.11(+0.29%) |
Jul 21, 2022 | 38.17 | 38.34 | 37.98 | 38.34 | 36,986 | +0.05(+0.12%) |
Jul 20, 2022 | 38.57 | 38.57 | 38.10 | 38.29 | 45,546 | -0.22(-0.58%) |
Jul 19, 2022 | 38.31 | 38.61 | 38.31 | 38.51 | 36,831 | +0.52(+1.36%) |
Jul 18, 2022 | 38.49 | 38.51 | 37.91 | 38.00 | 35,987 | -0.36(-0.94%) |
Jul 15, 2022 | 38.28 | 38.37 | 37.95 | 38.36 | 44,374 | +0.45(+1.18%) |
Jul 14, 2022 | 37.62 | 37.93 | 37.57 | 37.91 | 129,103 | -0.33(-0.85%) |
Jul 13, 2022 | 38.22 | 38.48 | 37.94 | 38.24 | 70,336 | -0.24(-0.63%) |
Jul 12, 2022 | 38.46 | 38.88 | 38.34 | 38.48 | 54,465 | -0.04(-0.10%) |
Jul 11, 2022 | 38.36 | 38.66 | 38.36 | 38.51 | 192,188 | +0.04(+0.10%) |
Jul 08, 2022 | 38.57 | 38.75 | 38.47 | 38.48 | 71,170 | -0.12(-0.31%) |
Jul 07, 2022 | 38.55 | 38.69 | 38.43 | 38.60 | 54,015 | +0.16(+0.41%) |
Jul 06, 2022 | 38.34 | 38.65 | 38.15 | 38.44 | 26,210 | +0.09(+0.24%) |
Jul 05, 2022 | 38.43 | 38.43 | 37.67 | 38.35 | 33,686 | -0.47(-1.22%) |
Jul 01, 2022 | 38.39 | 38.87 | 38.09 | 38.82 | 70,281 | +0.42(+1.09%) |
Jun 30, 2022 | 38.24 | 38.65 | 38.01 | 38.40 | 109,945 | -0.14(-0.36%) |
Jun 29, 2022 | 38.51 | 38.69 | 38.41 | 38.54 | 57,091 | +0.03(+0.07%) |
Jun 28, 2022 | 39.00 | 39.20 | 38.48 | 38.51 | 57,324 | -0.29(-0.74%) |
Jun 27, 2022 | 38.80 | 38.97 | 38.68 | 38.80 | 47,205 | +0.07(+0.19%) |
Jun 24, 2022 | 37.97 | 38.73 | 37.97 | 38.73 | 36,919 | +1.01(+2.69%) |
Jun 23, 2022 | 37.43 | 37.77 | 37.31 | 37.71 | 43,038 | +0.44(+1.17%) |
Jun 22, 2022 | 36.74 | 37.53 | 36.74 | 37.28 | 45,893 | +0.19(+0.50%) |
Jun 21, 2022 | 36.80 | 37.23 | 36.69 | 37.09 | 54,366 | +0.75(+2.07%) |
Jun 17, 2022 | 36.47 | 36.75 | 36.12 | 36.34 | 55,127 | -0.10(-0.28%) |
Jun 16, 2022 | 36.65 | 36.65 | 36.16 | 36.44 | 221,483 | -0.72(-1.93%) |
Jun 15, 2022 | 37.25 | 37.58 | 36.83 | 37.16 | 43,544 | +0.11(+0.30%) |
Jun 14, 2022 | 37.54 | 37.60 | 36.79 | 37.05 | 89,439 | -0.36(-0.96%) |
Jun 13, 2022 | 38.14 | 38.14 | 37.22 | 37.41 | 129,614 | -1.26(-3.26%) |
Jun 10, 2022 | 38.88 | 38.99 | 38.63 | 38.67 | 43,770 | -0.69(-1.76%) |
Jun 09, 2022 | 40.15 | 40.18 | 39.36 | 39.36 | 36,571 | -0.78(-1.95%) |
Jun 08, 2022 | 40.49 | 40.53 | 40.14 | 40.14 | 53,870 | -0.52(-1.27%) |
Jun 07, 2022 | 40.24 | 40.67 | 40.08 | 40.66 | 48,376 | +0.23(+0.57%) |
Jun 06, 2022 | 40.49 | 40.62 | 40.33 | 40.43 | 35,362 | +0.13(+0.32%) |
Jun 03, 2022 | 40.49 | 40.60 | 40.23 | 40.30 | 90,626 | -0.27(-0.66%) |
Jun 02, 2022 | 40.57 | 40.59 | 39.85 | 40.57 | 64,027 | +0.08(+0.20%) |