Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.68 | 41.38 | 39.85 | 40.13 | 307,938 | -0.30(-0.73%) |
Aug 30, 2022 | 41.11 | 41.29 | 40.20 | 40.43 | 1,177,931 | -0.34(-0.85%) |
Aug 29, 2022 | 40.52 | 41.38 | 40.40 | 40.77 | 354,425 | -0.04(-0.09%) |
Aug 26, 2022 | 41.39 | 41.71 | 40.60 | 40.81 | 353,660 | -0.68(-1.65%) |
Aug 25, 2022 | 41.62 | 41.97 | 41.31 | 41.49 | 338,775 | -0.10(-0.23%) |
Aug 24, 2022 | 41.35 | 41.88 | 41.14 | 41.59 | 498,258 | -0.17(-0.41%) |
Aug 23, 2022 | 41.49 | 42.21 | 41.49 | 41.76 | 355,257 | +0.23(+0.55%) |
Aug 22, 2022 | 41.06 | 41.83 | 40.95 | 41.53 | 229,296 | -0.09(-0.21%) |
Aug 19, 2022 | 41.49 | 41.96 | 41.39 | 41.62 | 302,697 | -0.45(-1.06%) |
Aug 18, 2022 | 41.59 | 42.43 | 41.59 | 42.06 | 476,115 | +0.49(+1.19%) |
Aug 17, 2022 | 41.74 | 41.99 | 41.34 | 41.57 | 375,506 | -0.33(-0.79%) |
Aug 16, 2022 | 41.85 | 42.44 | 41.75 | 41.90 | 292,725 | -0.08(-0.18%) |
Aug 15, 2022 | 42.38 | 42.38 | 41.69 | 41.98 | 303,736 | -0.32(-0.76%) |
Aug 12, 2022 | 41.43 | 42.64 | 41.43 | 42.30 | 192,754 | +0.81(+1.95%) |
Aug 11, 2022 | 42.52 | 42.72 | 41.16 | 41.49 | 266,841 | -0.53(-1.27%) |
Aug 10, 2022 | 41.33 | 42.48 | 41.04 | 42.03 | 268,820 | +1.31(+3.22%) |
Aug 09, 2022 | 40.24 | 40.78 | 39.77 | 40.71 | 575,134 | +0.32(+0.80%) |
Aug 08, 2022 | 40.36 | 41.38 | 40.09 | 40.39 | 994,540 | +0.18(+0.45%) |
Aug 05, 2022 | 38.55 | 40.21 | 38.55 | 40.21 | 954,720 | +1.21(+3.10%) |
Aug 04, 2022 | 38.94 | 39.29 | 38.18 | 39.00 | 1,781,251 | +0.78(+2.04%) |
Aug 03, 2022 | 38.30 | 39.12 | 37.17 | 38.22 | 1,822,273 | -0.25(-0.64%) |
Aug 02, 2022 | 40.06 | 40.29 | 37.81 | 38.47 | 777,557 | -1.79(-4.44%) |
Aug 01, 2022 | 39.65 | 40.50 | 39.26 | 40.26 | 223,669 | +0.12(+0.31%) |
Jul 29, 2022 | 40.44 | 40.44 | 39.41 | 40.13 | 243,355 | -0.19(-0.47%) |
Jul 28, 2022 | 39.95 | 40.36 | 39.53 | 40.32 | 202,428 | +0.28(+0.69%) |
Jul 27, 2022 | 39.45 | 40.24 | 39.16 | 40.05 | 125,657 | +0.94(+2.41%) |
Jul 26, 2022 | 39.57 | 39.95 | 39.11 | 39.11 | 128,050 | -0.85(-2.12%) |
Jul 25, 2022 | 39.35 | 40.16 | 39.14 | 39.95 | 281,204 | +0.47(+1.18%) |
Jul 22, 2022 | 38.60 | 39.59 | 38.34 | 39.49 | 249,825 | +0.95(+2.47%) |
Jul 21, 2022 | 39.01 | 39.01 | 37.59 | 38.54 | 134,736 | -0.37(-0.95%) |
Jul 20, 2022 | 38.62 | 39.39 | 38.39 | 38.91 | 438,202 | +0.59(+1.54%) |
Jul 19, 2022 | 38.37 | 38.93 | 37.79 | 38.32 | 456,405 | +0.42(+1.10%) |
Jul 18, 2022 | 38.57 | 39.38 | 37.59 | 37.90 | 561,472 | -0.26(-0.67%) |
Jul 15, 2022 | 38.54 | 38.54 | 37.68 | 38.15 | 336,479 | -0.06(-0.15%) |
Jul 14, 2022 | 39.16 | 39.46 | 37.98 | 38.21 | 253,118 | -1.44(-3.62%) |
Jul 13, 2022 | 39.32 | 40.18 | 38.73 | 39.65 | 202,101 | -0.10(-0.24%) |
Jul 12, 2022 | 39.00 | 40.08 | 38.78 | 39.74 | 280,843 | +0.84(+2.15%) |
Jul 11, 2022 | 40.64 | 40.64 | 38.86 | 38.91 | 331,207 | -1.74(-4.28%) |
Jul 08, 2022 | 42.70 | 42.86 | 40.23 | 40.65 | 784,962 | -2.56(-5.92%) |
Jul 07, 2022 | 44.54 | 45.31 | 42.57 | 43.21 | 494,304 | -1.18(-2.66%) |
Jul 06, 2022 | 44.58 | 44.58 | 43.35 | 44.39 | 211,539 | -0.49(-1.10%) |
Jul 05, 2022 | 42.93 | 45.17 | 42.48 | 44.88 | 277,405 | +1.22(+2.79%) |
Jul 01, 2022 | 41.87 | 43.98 | 41.58 | 43.66 | 388,355 | +1.89(+4.53%) |
Jun 30, 2022 | 41.00 | 42.36 | 40.60 | 41.77 | 270,158 | +0.49(+1.18%) |
Jun 29, 2022 | 40.93 | 41.28 | 40.11 | 41.28 | 175,416 | -0.10(-0.25%) |
Jun 28, 2022 | 41.85 | 43.42 | 41.04 | 41.39 | 517,798 | +0.05(+0.11%) |
Jun 27, 2022 | 40.84 | 41.38 | 39.88 | 41.34 | 192,529 | +0.63(+1.54%) |
Jun 24, 2022 | 37.81 | 40.73 | 37.65 | 40.71 | 264,887 | +3.42(+9.18%) |
Jun 23, 2022 | 37.72 | 37.72 | 35.94 | 37.29 | 227,616 | -0.12(-0.33%) |
Jun 22, 2022 | 37.35 | 37.94 | 37.34 | 37.41 | 250,273 | -0.64(-1.67%) |
Jun 21, 2022 | 39.44 | 39.89 | 37.95 | 38.05 | 319,242 | -1.29(-3.29%) |
Jun 17, 2022 | 38.02 | 39.54 | 37.47 | 39.34 | 260,787 | +1.43(+3.76%) |
Jun 16, 2022 | 39.80 | 39.80 | 37.10 | 37.92 | 579,132 | -2.63(-6.50%) |
Jun 15, 2022 | 39.95 | 41.15 | 39.95 | 40.55 | 358,888 | +0.66(+1.65%) |
Jun 14, 2022 | 40.94 | 41.20 | 39.35 | 39.90 | 400,628 | -0.67(-1.64%) |
Jun 13, 2022 | 42.76 | 42.83 | 40.10 | 40.56 | 417,364 | -3.20(-7.30%) |
Jun 10, 2022 | 44.56 | 44.61 | 43.22 | 43.76 | 316,766 | -1.06(-2.36%) |
Jun 09, 2022 | 45.88 | 46.18 | 44.49 | 44.81 | 304,312 | -1.21(-2.63%) |
Jun 08, 2022 | 45.69 | 46.33 | 45.69 | 46.02 | 286,724 | -0.12(-0.27%) |
Jun 07, 2022 | 45.35 | 46.24 | 45.09 | 46.15 | 482,481 | +0.53(+1.17%) |
Jun 06, 2022 | 44.71 | 45.62 | 44.16 | 45.61 | 305,904 | +1.04(+2.33%) |
Jun 03, 2022 | 44.05 | 45.09 | 44.04 | 44.58 | 184,661 | -0.39(-0.87%) |
Jun 02, 2022 | 45.68 | 45.68 | 43.06 | 44.97 | 647,474 | -0.21(-0.46%) |