Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.86 | 42.02 | 41.40 | 41.52 | 539,773 | -0.54(-1.27%) |
Aug 30, 2022 | 42.93 | 42.93 | 41.96 | 42.06 | 367,732 | -0.78(-1.82%) |
Aug 29, 2022 | 42.86 | 43.10 | 42.38 | 42.84 | 183,556 | -0.11(-0.26%) |
Aug 26, 2022 | 43.58 | 43.62 | 42.81 | 42.95 | 232,162 | -0.56(-1.30%) |
Aug 25, 2022 | 42.72 | 43.59 | 42.65 | 43.51 | 246,496 | +0.72(+1.69%) |
Aug 24, 2022 | 43.00 | 43.01 | 42.44 | 42.79 | 237,935 | -0.38(-0.87%) |
Aug 23, 2022 | 43.35 | 43.60 | 43.06 | 43.17 | 273,013 | -0.33(-0.76%) |
Aug 22, 2022 | 44.16 | 44.30 | 43.37 | 43.49 | 297,898 | -0.89(-2.01%) |
Aug 19, 2022 | 44.10 | 44.57 | 44.04 | 44.39 | 355,672 | +0.18(+0.40%) |
Aug 18, 2022 | 44.28 | 44.61 | 43.98 | 44.21 | 323,962 | -0.07(-0.15%) |
Aug 17, 2022 | 44.33 | 44.49 | 43.95 | 44.28 | 428,657 | -0.08(-0.19%) |
Aug 16, 2022 | 43.96 | 44.45 | 43.90 | 44.36 | 374,532 | +0.31(+0.70%) |
Aug 15, 2022 | 43.56 | 44.38 | 43.39 | 44.05 | 443,642 | +0.31(+0.71%) |
Aug 12, 2022 | 42.97 | 43.78 | 42.87 | 43.74 | 306,412 | +0.93(+2.18%) |
Aug 11, 2022 | 43.03 | 43.32 | 42.73 | 42.81 | 344,347 | +0.05(+0.11%) |
Aug 10, 2022 | 42.89 | 43.06 | 42.45 | 42.76 | 414,412 | +0.28(+0.66%) |
Aug 09, 2022 | 42.34 | 42.76 | 41.91 | 42.48 | 400,062 | +0.26(+0.62%) |
Aug 08, 2022 | 42.19 | 42.69 | 41.94 | 42.22 | 380,585 | +0.18(+0.43%) |
Aug 05, 2022 | 42.59 | 42.68 | 41.70 | 42.04 | 415,741 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.87 | 42.24 | 43.04 | 384,899 | +0.53(+1.24%) |
Aug 03, 2022 | 42.66 | 42.85 | 42.02 | 42.52 | 353,152 | -0.48(-1.12%) |
Aug 02, 2022 | 43.13 | 43.31 | 42.81 | 43.00 | 339,985 | -0.05(-0.11%) |
Aug 01, 2022 | 43.29 | 43.33 | 42.42 | 43.04 | 396,450 | -0.40(-0.93%) |
Jul 29, 2022 | 43.53 | 43.97 | 43.38 | 43.45 | 1,050,830 | -0.15(-0.35%) |
Jul 28, 2022 | 42.79 | 43.74 | 42.44 | 43.60 | 495,994 | +1.09(+2.57%) |
Jul 27, 2022 | 41.90 | 42.64 | 41.84 | 42.51 | 457,459 | +0.44(+1.05%) |
Jul 26, 2022 | 41.67 | 42.13 | 41.40 | 42.06 | 282,855 | +0.36(+0.86%) |
Jul 25, 2022 | 40.90 | 41.75 | 40.63 | 41.71 | 415,561 | +1.08(+2.66%) |
Jul 22, 2022 | 40.57 | 40.78 | 40.06 | 40.63 | 316,139 | +0.26(+0.65%) |
Jul 21, 2022 | 40.25 | 40.37 | 39.67 | 40.36 | 281,000 | -0.30(-0.74%) |
Jul 20, 2022 | 41.12 | 41.12 | 40.32 | 40.66 | 381,262 | -0.81(-1.95%) |
Jul 19, 2022 | 41.19 | 41.60 | 41.19 | 41.47 | 286,392 | +0.70(+1.71%) |
Jul 18, 2022 | 41.68 | 41.68 | 40.75 | 40.78 | 271,608 | -0.67(-1.61%) |
Jul 15, 2022 | 41.33 | 41.48 | 40.63 | 41.44 | 352,443 | +0.52(+1.26%) |
Jul 14, 2022 | 40.25 | 41.01 | 40.18 | 40.93 | 279,110 | -0.02(-0.05%) |
Jul 13, 2022 | 40.57 | 41.27 | 40.53 | 40.95 | 246,321 | +0.05(+0.11%) |
Jul 12, 2022 | 40.92 | 41.60 | 40.63 | 40.90 | 281,059 | -0.29(-0.71%) |
Jul 11, 2022 | 41.19 | 41.48 | 40.79 | 41.19 | 227,661 | +0.08(+0.21%) |
Jul 08, 2022 | 41.38 | 41.38 | 40.93 | 41.11 | 198,408 | -0.15(-0.36%) |
Jul 07, 2022 | 41.54 | 41.72 | 41.13 | 41.26 | 259,336 | -0.09(-0.23%) |
Jul 06, 2022 | 40.56 | 41.59 | 40.37 | 41.35 | 349,581 | +0.79(+1.95%) |
Jul 05, 2022 | 42.52 | 42.63 | 40.12 | 40.56 | 480,085 | -2.23(-5.21%) |
Jul 01, 2022 | 41.83 | 42.81 | 41.65 | 42.79 | 389,357 | +0.90(+2.16%) |
Jun 30, 2022 | 41.31 | 41.98 | 41.22 | 41.89 | 328,207 | +0.31(+0.75%) |
Jun 29, 2022 | 42.05 | 42.21 | 41.23 | 41.58 | 417,278 | -0.49(-1.16%) |
Jun 28, 2022 | 42.26 | 42.71 | 41.88 | 42.06 | 398,365 | +0.15(+0.36%) |
Jun 27, 2022 | 41.30 | 42.03 | 41.23 | 41.91 | 286,322 | +0.80(+1.94%) |
Jun 24, 2022 | 40.21 | 41.43 | 40.16 | 41.11 | 911,531 | +0.98(+2.44%) |
Jun 23, 2022 | 40.45 | 40.72 | 39.95 | 40.14 | 570,668 | -0.02(-0.05%) |
Jun 22, 2022 | 39.42 | 40.54 | 39.40 | 40.16 | 444,076 | +0.45(+1.14%) |
Jun 21, 2022 | 39.02 | 40.07 | 38.57 | 39.70 | 481,681 | +0.83(+2.13%) |
Jun 17, 2022 | 40.22 | 40.48 | 38.56 | 38.88 | 1,224,211 | -0.96(-2.41%) |
Jun 16, 2022 | 39.97 | 40.03 | 39.27 | 39.84 | 670,351 | -0.54(-1.33%) |
Jun 15, 2022 | 40.34 | 41.19 | 40.02 | 40.37 | 873,670 | +0.29(+0.73%) |
Jun 14, 2022 | 40.76 | 41.04 | 39.53 | 40.08 | 619,411 | -0.99(-2.42%) |
Jun 13, 2022 | 42.50 | 42.73 | 40.83 | 41.07 | 689,792 | -1.88(-4.37%) |
Jun 10, 2022 | 42.64 | 43.40 | 42.35 | 42.95 | 350,530 | +0.00(+0.00%) |
Jun 09, 2022 | 43.41 | 43.71 | 42.80 | 42.95 | 405,926 | -0.37(-0.86%) |
Jun 08, 2022 | 43.59 | 43.90 | 43.26 | 43.32 | 335,724 | -0.40(-0.92%) |
Jun 07, 2022 | 43.53 | 43.80 | 43.05 | 43.72 | 288,932 | +0.17(+0.39%) |
Jun 06, 2022 | 43.49 | 43.99 | 43.11 | 43.56 | 498,192 | +0.51(+1.19%) |
Jun 03, 2022 | 43.18 | 43.38 | 42.82 | 43.04 | 282,120 | -0.40(-0.92%) |
Jun 02, 2022 | 43.02 | 43.48 | 42.00 | 43.44 | 338,031 | +0.62(+1.46%) |