Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.98 | 39.98 | 39.58 | 39.58 | 2,953 | -0.19(-0.47%) |
Aug 30, 2022 | 40.44 | 40.44 | 39.74 | 39.76 | 4,253 | -0.54(-1.34%) |
Aug 29, 2022 | 40.33 | 40.47 | 40.28 | 40.30 | 4,698 | -0.26(-0.64%) |
Aug 26, 2022 | 42.08 | 42.08 | 40.56 | 40.56 | 10,096 | -1.32(-3.16%) |
Aug 25, 2022 | 41.54 | 41.89 | 41.54 | 41.89 | 2,264 | +0.53(+1.28%) |
Aug 24, 2022 | 41.28 | 41.42 | 41.28 | 41.36 | 1,280 | +0.13(+0.32%) |
Aug 23, 2022 | 41.42 | 41.42 | 41.21 | 41.23 | 2,043 | -0.04(-0.11%) |
Aug 22, 2022 | 41.44 | 41.48 | 41.27 | 41.27 | 3,711 | -0.93(-2.19%) |
Aug 19, 2022 | 42.30 | 42.35 | 42.14 | 42.20 | 4,063 | -0.56(-1.31%) |
Aug 18, 2022 | 42.60 | 42.76 | 42.56 | 42.76 | 3,392 | +0.02(+0.04%) |
Aug 17, 2022 | 42.59 | 42.92 | 42.51 | 42.74 | 117,333 | -0.30(-0.69%) |
Aug 16, 2022 | 42.84 | 43.13 | 42.70 | 43.04 | 5,226 | +0.08(+0.19%) |
Aug 15, 2022 | 42.62 | 42.95 | 42.62 | 42.95 | 5,662 | +0.21(+0.49%) |
Aug 12, 2022 | 42.29 | 42.74 | 42.29 | 42.74 | 3,617 | +0.69(+1.65%) |
Aug 11, 2022 | 42.21 | 42.31 | 42.00 | 42.05 | 86,998 | -0.08(-0.19%) |
Aug 10, 2022 | 41.94 | 42.14 | 41.81 | 42.13 | 133,491 | +1.02(+2.48%) |
Aug 09, 2022 | 41.16 | 41.16 | 41.07 | 41.11 | 2,834 | -0.24(-0.58%) |
Aug 08, 2022 | 41.72 | 41.83 | 41.29 | 41.35 | 16,107 | -0.01(-0.04%) |
Aug 05, 2022 | 41.09 | 41.36 | 41.09 | 41.36 | 363,520 | -0.04(-0.11%) |
Aug 04, 2022 | 41.38 | 41.47 | 41.29 | 41.41 | 81,737 | -0.10(-0.25%) |
Aug 03, 2022 | 41.12 | 41.59 | 41.01 | 41.51 | 134,146 | +0.72(+1.77%) |
Aug 02, 2022 | 40.70 | 41.24 | 40.70 | 40.79 | 7,178 | -0.28(-0.68%) |
Aug 01, 2022 | 40.86 | 41.22 | 40.84 | 41.07 | 119,322 | -0.07(-0.17%) |
Jul 29, 2022 | 40.65 | 41.26 | 40.58 | 41.14 | 81,824 | +0.65(+1.61%) |
Jul 28, 2022 | 40.06 | 40.55 | 39.78 | 40.49 | 3,335 | +0.48(+1.20%) |
Jul 27, 2022 | 39.27 | 40.17 | 39.27 | 40.01 | 901,509 | +1.01(+2.59%) |
Jul 26, 2022 | 39.23 | 39.25 | 38.96 | 39.00 | 9,962 | -0.46(-1.16%) |
Jul 25, 2022 | 39.53 | 39.53 | 39.27 | 39.46 | 3,750 | +0.05(+0.13%) |
Jul 22, 2022 | 39.86 | 39.86 | 39.23 | 39.41 | 81,453 | -0.44(-1.11%) |
Jul 21, 2022 | 39.51 | 39.85 | 39.51 | 39.85 | 10,368 | +0.34(+0.86%) |
Jul 20, 2022 | 39.30 | 39.59 | 39.09 | 39.51 | 68,074 | +0.38(+0.98%) |
Jul 19, 2022 | 38.78 | 39.23 | 38.78 | 39.12 | 7,904 | +0.97(+2.53%) |
Jul 18, 2022 | 38.77 | 38.81 | 37.99 | 38.16 | 1,207,091 | -0.21(-0.55%) |
Jul 15, 2022 | 38.17 | 38.37 | 38.08 | 38.37 | 78,506 | +0.65(+1.72%) |
Jul 14, 2022 | 37.11 | 37.72 | 37.08 | 37.72 | 4,621 | -0.19(-0.50%) |
Jul 13, 2022 | 37.64 | 38.06 | 37.50 | 37.91 | 8,189 | -0.09(-0.24%) |
Jul 12, 2022 | 38.42 | 38.47 | 37.88 | 38.00 | 3,899 | -0.34(-0.88%) |
Jul 11, 2022 | 38.41 | 38.63 | 38.34 | 38.34 | 8,674 | -0.55(-1.41%) |
Jul 08, 2022 | 38.92 | 39.00 | 38.72 | 38.89 | 5,918 | -0.00(-0.00%) |
Jul 07, 2022 | 38.74 | 38.92 | 38.74 | 38.89 | 40,961 | +0.58(+1.51%) |
Jul 06, 2022 | 38.34 | 38.49 | 37.96 | 38.31 | 7,717 | +0.19(+0.49%) |
Jul 05, 2022 | 37.41 | 38.12 | 37.41 | 38.12 | 166,028 | +0.12(+0.33%) |
Jul 01, 2022 | 37.86 | 38.00 | 37.52 | 38.00 | 4,396 | +0.33(+0.88%) |
Jun 30, 2022 | 37.66 | 37.84 | 37.21 | 37.67 | 9,055 | -0.30(-0.80%) |
Jun 29, 2022 | 37.88 | 38.06 | 37.86 | 37.97 | 8,433 | -0.04(-0.10%) |
Jun 28, 2022 | 39.37 | 39.39 | 37.98 | 38.01 | 18,372 | -0.77(-1.98%) |
Jun 27, 2022 | 38.80 | 39.05 | 38.70 | 38.78 | 10,367 | -0.09(-0.23%) |
Jun 24, 2022 | 38.21 | 38.87 | 38.21 | 38.87 | 10,473 | +1.10(+2.90%) |
Jun 23, 2022 | 37.56 | 37.77 | 37.30 | 37.77 | 2,806 | +0.31(+0.84%) |
Jun 22, 2022 | 37.65 | 37.77 | 37.41 | 37.46 | 70,991 | +0.05(+0.13%) |
Jun 21, 2022 | 37.48 | 37.54 | 37.39 | 37.41 | 17,287 | +0.79(+2.17%) |
Jun 17, 2022 | 36.47 | 36.89 | 36.37 | 36.62 | 12,281 | +0.04(+0.11%) |
Jun 16, 2022 | 36.80 | 36.80 | 36.41 | 36.58 | 17,626 | -1.23(-3.24%) |
Jun 15, 2022 | 37.72 | 38.08 | 37.13 | 37.80 | 18,954 | +0.55(+1.48%) |
Jun 14, 2022 | 37.48 | 37.60 | 37.14 | 37.25 | 12,288 | -0.17(-0.46%) |
Jun 13, 2022 | 38.00 | 38.00 | 37.28 | 37.42 | 10,456 | -1.57(-4.03%) |
Jun 10, 2022 | 39.01 | 39.12 | 39.00 | 39.00 | 5,057 | -1.15(-2.87%) |
Jun 09, 2022 | 41.05 | 41.05 | 40.15 | 40.15 | 6,262 | -0.98(-2.37%) |
Jun 08, 2022 | 41.50 | 41.50 | 41.13 | 41.13 | 927 | -0.42(-1.02%) |
Jun 07, 2022 | 41.18 | 41.55 | 41.09 | 41.55 | 25,871 | +0.40(+0.97%) |
Jun 06, 2022 | 41.51 | 41.56 | 41.05 | 41.15 | 8,331 | +0.14(+0.34%) |
Jun 03, 2022 | 41.24 | 41.25 | 40.91 | 41.01 | 6,653 | -0.65(-1.55%) |
Jun 02, 2022 | 40.91 | 41.65 | 40.91 | 41.65 | 7,379 | +0.74(+1.81%) |