Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.53 | 40.53 | 39.45 | 39.56 | 108,189 | -0.63(-1.57%) |
Aug 30, 2022 | 41.07 | 41.07 | 39.88 | 40.19 | 99,650 | -0.43(-1.05%) |
Aug 29, 2022 | 40.39 | 40.98 | 39.94 | 40.61 | 58,062 | -0.29(-0.71%) |
Aug 26, 2022 | 42.99 | 42.99 | 40.84 | 40.91 | 62,161 | -1.96(-4.57%) |
Aug 25, 2022 | 42.19 | 42.93 | 42.19 | 42.86 | 57,557 | +0.84(+2.01%) |
Aug 24, 2022 | 42.08 | 42.47 | 41.94 | 42.02 | 59,349 | -0.20(-0.48%) |
Aug 23, 2022 | 42.32 | 42.80 | 42.20 | 42.22 | 63,004 | -0.08(-0.18%) |
Aug 22, 2022 | 42.83 | 42.88 | 42.06 | 42.30 | 59,878 | -1.10(-2.54%) |
Aug 19, 2022 | 43.48 | 43.49 | 42.95 | 43.40 | 76,763 | -0.26(-0.60%) |
Aug 18, 2022 | 43.26 | 43.82 | 43.24 | 43.67 | 64,732 | +0.38(+0.87%) |
Aug 17, 2022 | 42.95 | 43.39 | 42.62 | 43.29 | 57,207 | -0.20(-0.47%) |
Aug 16, 2022 | 43.18 | 43.70 | 43.11 | 43.49 | 68,599 | +0.11(+0.25%) |
Aug 15, 2022 | 42.82 | 43.46 | 42.50 | 43.38 | 58,519 | +0.39(+0.90%) |
Aug 12, 2022 | 42.15 | 43.04 | 41.84 | 43.00 | 59,921 | +0.90(+2.14%) |
Aug 11, 2022 | 42.05 | 42.65 | 41.97 | 42.10 | 55,181 | +0.45(+1.07%) |
Aug 10, 2022 | 41.07 | 41.90 | 40.73 | 41.65 | 123,993 | +1.34(+3.32%) |
Aug 09, 2022 | 40.53 | 40.53 | 39.88 | 40.31 | 111,785 | -0.50(-1.23%) |
Aug 08, 2022 | 40.34 | 41.10 | 40.29 | 40.82 | 78,167 | +0.65(+1.62%) |
Aug 05, 2022 | 39.75 | 40.22 | 39.38 | 40.17 | 74,080 | -0.03(-0.07%) |
Aug 04, 2022 | 39.80 | 40.42 | 39.68 | 40.20 | 76,128 | +0.25(+0.63%) |
Aug 03, 2022 | 39.87 | 40.08 | 39.40 | 39.95 | 83,313 | +0.24(+0.61%) |
Aug 02, 2022 | 40.45 | 40.48 | 39.55 | 39.70 | 127,475 | -1.01(-2.47%) |
Aug 01, 2022 | 39.95 | 41.21 | 39.67 | 40.71 | 129,481 | +0.41(+1.01%) |
Jul 29, 2022 | 39.67 | 40.47 | 39.45 | 40.30 | 159,956 | +0.66(+1.66%) |
Jul 28, 2022 | 39.20 | 39.89 | 38.99 | 39.65 | 76,258 | +0.62(+1.59%) |
Jul 27, 2022 | 39.00 | 39.37 | 38.47 | 39.03 | 109,619 | +0.11(+0.27%) |
Jul 26, 2022 | 38.75 | 39.58 | 38.48 | 38.92 | 125,197 | -0.29(-0.74%) |
Jul 25, 2022 | 39.04 | 39.64 | 38.67 | 39.21 | 130,692 | +0.17(+0.45%) |
Jul 22, 2022 | 39.42 | 39.49 | 38.54 | 39.04 | 113,040 | -0.13(-0.32%) |
Jul 21, 2022 | 38.81 | 39.26 | 38.15 | 39.16 | 127,195 | -0.14(-0.35%) |
Jul 20, 2022 | 38.97 | 39.43 | 38.58 | 39.30 | 119,396 | +0.51(+1.32%) |
Jul 19, 2022 | 37.69 | 38.94 | 37.69 | 38.78 | 196,860 | +1.39(+3.73%) |
Jul 18, 2022 | 37.42 | 38.04 | 37.01 | 37.39 | 157,812 | +0.47(+1.29%) |
Jul 15, 2022 | 36.87 | 36.94 | 35.81 | 36.91 | 124,340 | +0.68(+1.87%) |
Jul 14, 2022 | 35.98 | 36.28 | 35.28 | 36.24 | 103,012 | -0.25(-0.69%) |
Jul 13, 2022 | 36.49 | 36.88 | 36.13 | 36.49 | 235,910 | -0.47(-1.28%) |
Jul 12, 2022 | 36.47 | 37.63 | 36.47 | 36.96 | 120,094 | +0.12(+0.32%) |
Jul 11, 2022 | 36.95 | 37.25 | 36.59 | 36.85 | 102,090 | -0.26(-0.70%) |
Jul 08, 2022 | 37.58 | 37.92 | 36.62 | 37.11 | 113,833 | -0.13(-0.36%) |
Jul 07, 2022 | 37.40 | 38.50 | 37.06 | 37.24 | 117,516 | +0.12(+0.31%) |
Jul 06, 2022 | 37.65 | 38.16 | 36.62 | 37.13 | 127,844 | -0.84(-2.21%) |
Jul 05, 2022 | 37.54 | 38.11 | 36.93 | 37.97 | 187,612 | -0.28(-0.73%) |
Jul 01, 2022 | 37.69 | 38.44 | 37.45 | 38.24 | 136,830 | +0.47(+1.25%) |
Jun 30, 2022 | 36.68 | 37.80 | 36.35 | 37.77 | 267,935 | +0.53(+1.42%) |
Jun 29, 2022 | 37.88 | 37.88 | 36.48 | 37.24 | 224,407 | -0.65(-1.70%) |
Jun 28, 2022 | 39.75 | 39.98 | 37.78 | 37.89 | 181,447 | -1.71(-4.33%) |
Jun 27, 2022 | 40.43 | 40.43 | 39.30 | 39.60 | 250,453 | -0.83(-2.05%) |
Jun 24, 2022 | 38.91 | 40.76 | 38.46 | 40.43 | 1,215,387 | +1.95(+5.05%) |
Jun 23, 2022 | 40.17 | 41.69 | 37.77 | 38.49 | 522,796 | +2.01(+5.52%) |
Jun 22, 2022 | 35.78 | 36.65 | 35.52 | 36.47 | 223,680 | +0.14(+0.40%) |
Jun 21, 2022 | 36.59 | 38.51 | 35.48 | 36.33 | 267,807 | +0.21(+0.59%) |
Jun 17, 2022 | 35.45 | 36.37 | 34.93 | 36.12 | 988,580 | +1.07(+3.05%) |
Jun 16, 2022 | 38.70 | 38.72 | 34.63 | 35.05 | 384,206 | -4.42(-11.20%) |
Jun 15, 2022 | 39.51 | 40.07 | 38.80 | 39.47 | 228,937 | +0.44(+1.14%) |
Jun 14, 2022 | 38.52 | 39.37 | 38.49 | 39.02 | 166,172 | +0.49(+1.27%) |
Jun 13, 2022 | 39.18 | 39.60 | 38.33 | 38.53 | 214,665 | -1.67(-4.14%) |
Jun 10, 2022 | 40.99 | 41.10 | 39.97 | 40.20 | 125,960 | -1.61(-3.85%) |
Jun 09, 2022 | 41.31 | 42.08 | 41.14 | 41.81 | 143,306 | +0.47(+1.14%) |
Jun 08, 2022 | 41.68 | 42.25 | 40.91 | 41.34 | 157,770 | -0.72(-1.72%) |
Jun 07, 2022 | 41.21 | 42.10 | 40.61 | 42.06 | 160,890 | +0.58(+1.39%) |
Jun 06, 2022 | 40.73 | 41.57 | 40.06 | 41.48 | 190,018 | +0.93(+2.30%) |
Jun 03, 2022 | 40.81 | 41.65 | 40.23 | 40.55 | 124,012 | -0.61(-1.47%) |
Jun 02, 2022 | 40.77 | 41.37 | 40.77 | 41.15 | 148,895 | +0.65(+1.59%) |