Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.85 | 42.01 | 41.39 | 41.51 | 539,896 | -0.54(-1.27%) |
Aug 30, 2022 | 42.92 | 42.92 | 41.95 | 42.05 | 367,816 | -0.78(-1.82%) |
Aug 29, 2022 | 42.85 | 43.09 | 42.37 | 42.83 | 183,598 | -0.11(-0.26%) |
Aug 26, 2022 | 43.57 | 43.61 | 42.80 | 42.94 | 232,215 | -0.56(-1.30%) |
Aug 25, 2022 | 42.71 | 43.58 | 42.64 | 43.50 | 246,553 | +0.72(+1.69%) |
Aug 24, 2022 | 42.99 | 43.00 | 42.43 | 42.78 | 237,989 | -0.38(-0.87%) |
Aug 23, 2022 | 43.34 | 43.59 | 43.05 | 43.16 | 273,075 | -0.33(-0.76%) |
Aug 22, 2022 | 44.15 | 44.29 | 43.36 | 43.48 | 297,966 | -0.89(-2.01%) |
Aug 19, 2022 | 44.09 | 44.56 | 44.03 | 44.38 | 355,753 | +0.18(+0.40%) |
Aug 18, 2022 | 44.27 | 44.60 | 43.97 | 44.20 | 324,036 | -0.07(-0.15%) |
Aug 17, 2022 | 44.32 | 44.48 | 43.94 | 44.27 | 428,755 | -0.08(-0.19%) |
Aug 16, 2022 | 43.95 | 44.44 | 43.89 | 44.35 | 374,617 | +0.31(+0.70%) |
Aug 15, 2022 | 43.55 | 44.37 | 43.38 | 44.04 | 443,743 | +0.31(+0.71%) |
Aug 12, 2022 | 42.96 | 43.77 | 42.86 | 43.73 | 306,482 | +0.93(+2.18%) |
Aug 11, 2022 | 43.02 | 43.31 | 42.72 | 42.80 | 344,426 | +0.05(+0.11%) |
Aug 10, 2022 | 42.88 | 43.05 | 42.44 | 42.75 | 414,507 | +0.28(+0.66%) |
Aug 09, 2022 | 42.33 | 42.75 | 41.90 | 42.47 | 400,154 | +0.26(+0.62%) |
Aug 08, 2022 | 42.18 | 42.68 | 41.93 | 42.21 | 380,672 | +0.18(+0.43%) |
Aug 05, 2022 | 42.58 | 42.67 | 41.69 | 42.03 | 415,836 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.86 | 42.23 | 43.03 | 384,987 | +0.53(+1.24%) |
Aug 03, 2022 | 42.65 | 42.85 | 42.01 | 42.51 | 353,233 | -0.48(-1.12%) |
Aug 02, 2022 | 43.12 | 43.30 | 42.80 | 42.99 | 340,063 | -0.05(-0.11%) |
Aug 01, 2022 | 43.28 | 43.32 | 42.41 | 43.03 | 396,540 | -0.40(-0.93%) |
Jul 29, 2022 | 43.52 | 43.96 | 43.37 | 43.44 | 1,051,070 | -0.15(-0.35%) |
Jul 28, 2022 | 42.78 | 43.73 | 42.43 | 43.59 | 496,107 | +1.09(+2.57%) |
Jul 27, 2022 | 41.90 | 42.63 | 41.83 | 42.50 | 457,564 | +0.44(+1.05%) |
Jul 26, 2022 | 41.66 | 42.12 | 41.39 | 42.06 | 282,920 | +0.36(+0.86%) |
Jul 25, 2022 | 40.89 | 41.74 | 40.63 | 41.70 | 415,655 | +1.08(+2.66%) |
Jul 22, 2022 | 40.56 | 40.77 | 40.05 | 40.62 | 316,212 | +0.26(+0.65%) |
Jul 21, 2022 | 40.24 | 40.36 | 39.66 | 40.35 | 281,064 | -0.30(-0.74%) |
Jul 20, 2022 | 41.11 | 41.11 | 40.32 | 40.65 | 381,349 | -0.81(-1.95%) |
Jul 19, 2022 | 41.18 | 41.59 | 41.18 | 41.46 | 286,457 | +0.70(+1.71%) |
Jul 18, 2022 | 41.67 | 41.67 | 40.74 | 40.77 | 271,670 | -0.67(-1.61%) |
Jul 15, 2022 | 41.32 | 41.47 | 40.62 | 41.43 | 352,523 | +0.52(+1.26%) |
Jul 14, 2022 | 40.24 | 41.00 | 40.17 | 40.92 | 279,173 | -0.02(-0.05%) |
Jul 13, 2022 | 40.56 | 41.26 | 40.52 | 40.94 | 246,377 | +0.05(+0.12%) |
Jul 12, 2022 | 40.91 | 41.59 | 40.62 | 40.89 | 281,123 | -0.29(-0.71%) |
Jul 11, 2022 | 41.18 | 41.47 | 40.78 | 41.18 | 227,713 | +0.08(+0.21%) |
Jul 08, 2022 | 41.37 | 41.37 | 40.92 | 41.10 | 198,453 | -0.15(-0.36%) |
Jul 07, 2022 | 41.53 | 41.71 | 41.12 | 41.25 | 259,395 | -0.09(-0.23%) |
Jul 06, 2022 | 40.55 | 41.58 | 40.36 | 41.34 | 349,661 | +0.79(+1.95%) |
Jul 05, 2022 | 42.51 | 42.62 | 40.11 | 40.55 | 480,194 | -2.23(-5.21%) |
Jul 01, 2022 | 41.82 | 42.80 | 41.64 | 42.78 | 389,446 | +0.90(+2.16%) |
Jun 30, 2022 | 41.30 | 41.97 | 41.21 | 41.88 | 328,282 | +0.31(+0.75%) |
Jun 29, 2022 | 42.04 | 42.20 | 41.22 | 41.57 | 417,373 | -0.49(-1.16%) |
Jun 28, 2022 | 42.25 | 42.70 | 41.87 | 42.06 | 398,455 | +0.15(+0.36%) |
Jun 27, 2022 | 41.29 | 42.02 | 41.22 | 41.90 | 286,387 | +0.80(+1.94%) |
Jun 24, 2022 | 40.20 | 41.42 | 40.16 | 41.11 | 911,739 | +0.98(+2.44%) |
Jun 23, 2022 | 40.44 | 40.72 | 39.94 | 40.13 | 570,798 | -0.02(-0.05%) |
Jun 22, 2022 | 39.41 | 40.53 | 39.39 | 40.15 | 444,177 | +0.45(+1.14%) |
Jun 21, 2022 | 39.01 | 40.06 | 38.56 | 39.69 | 481,790 | +0.83(+2.13%) |
Jun 17, 2022 | 40.21 | 40.48 | 38.55 | 38.87 | 1,224,490 | -0.96(-2.41%) |
Jun 16, 2022 | 39.96 | 40.02 | 39.26 | 39.83 | 670,504 | -0.54(-1.33%) |
Jun 15, 2022 | 40.33 | 41.18 | 40.01 | 40.36 | 873,869 | +0.29(+0.73%) |
Jun 14, 2022 | 40.75 | 41.03 | 39.52 | 40.07 | 619,553 | -0.99(-2.42%) |
Jun 13, 2022 | 42.49 | 42.72 | 40.82 | 41.07 | 689,949 | -1.87(-4.37%) |
Jun 10, 2022 | 42.63 | 43.39 | 42.34 | 42.94 | 350,610 | +0.00(+0.00%) |
Jun 09, 2022 | 43.40 | 43.70 | 42.79 | 42.94 | 406,019 | -0.37(-0.86%) |
Jun 08, 2022 | 43.58 | 43.89 | 43.25 | 43.31 | 335,801 | -0.40(-0.92%) |
Jun 07, 2022 | 43.52 | 43.79 | 43.04 | 43.71 | 288,997 | +0.17(+0.39%) |
Jun 06, 2022 | 43.48 | 43.98 | 43.10 | 43.55 | 498,306 | +0.51(+1.19%) |
Jun 03, 2022 | 43.17 | 43.37 | 42.81 | 43.03 | 282,185 | -0.40(-0.92%) |
Jun 02, 2022 | 43.01 | 43.47 | 41.99 | 43.43 | 338,108 | +0.62(+1.46%) |