Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.73 | 41.32 | 39.95 | 41.09 | 93,095 | +0.36(+0.89%) |
Aug 30, 2022 | 41.46 | 41.46 | 40.28 | 40.73 | 71,728 | -1.02(-2.43%) |
Aug 29, 2022 | 41.59 | 41.92 | 40.49 | 41.75 | 110,152 | +0.07(+0.16%) |
Aug 26, 2022 | 42.69 | 42.69 | 41.40 | 41.68 | 46,168 | -0.99(-2.31%) |
Aug 25, 2022 | 42.16 | 42.94 | 41.38 | 42.66 | 46,303 | +0.73(+1.75%) |
Aug 24, 2022 | 42.24 | 42.78 | 41.61 | 41.93 | 43,752 | +0.05(+0.12%) |
Aug 23, 2022 | 42.88 | 42.94 | 41.34 | 41.88 | 52,954 | -1.13(-2.64%) |
Aug 22, 2022 | 43.62 | 43.62 | 42.28 | 43.02 | 60,833 | -0.82(-1.87%) |
Aug 19, 2022 | 44.10 | 44.47 | 42.92 | 43.84 | 111,558 | -0.38(-0.86%) |
Aug 18, 2022 | 43.54 | 44.26 | 43.02 | 44.22 | 107,158 | +0.71(+1.64%) |
Aug 17, 2022 | 43.08 | 43.61 | 42.25 | 43.51 | 58,809 | +0.24(+0.56%) |
Aug 16, 2022 | 42.95 | 43.65 | 42.75 | 43.26 | 66,675 | +0.35(+0.82%) |
Aug 15, 2022 | 42.65 | 43.15 | 42.16 | 42.91 | 82,269 | +0.35(+0.83%) |
Aug 12, 2022 | 42.37 | 42.64 | 41.93 | 42.56 | 68,679 | +0.35(+0.83%) |
Aug 11, 2022 | 41.83 | 42.39 | 41.56 | 42.20 | 50,744 | +0.43(+1.03%) |
Aug 10, 2022 | 40.99 | 42.51 | 40.99 | 41.77 | 113,912 | +1.33(+3.29%) |
Aug 09, 2022 | 40.90 | 41.67 | 39.80 | 40.45 | 110,401 | -0.30(-0.74%) |
Aug 08, 2022 | 40.59 | 41.28 | 40.59 | 40.75 | 76,176 | +0.37(+0.92%) |
Aug 05, 2022 | 40.16 | 40.56 | 39.47 | 40.38 | 62,604 | +0.22(+0.54%) |
Aug 04, 2022 | 40.39 | 40.58 | 39.63 | 40.16 | 125,216 | -0.30(-0.75%) |
Aug 03, 2022 | 40.13 | 40.60 | 39.51 | 40.47 | 95,772 | +0.33(+0.83%) |
Aug 02, 2022 | 40.92 | 40.92 | 39.93 | 40.13 | 65,932 | -0.52(-1.27%) |
Aug 01, 2022 | 39.35 | 41.06 | 39.07 | 40.65 | 78,209 | +1.26(+3.20%) |
Jul 29, 2022 | 40.55 | 40.66 | 39.05 | 39.39 | 81,875 | -1.37(-3.36%) |
Jul 28, 2022 | 40.42 | 40.82 | 39.85 | 40.76 | 106,557 | +0.05(+0.12%) |
Jul 27, 2022 | 41.78 | 41.78 | 40.29 | 40.71 | 77,736 | -1.09(-2.62%) |
Jul 26, 2022 | 41.92 | 42.22 | 41.29 | 41.80 | 72,929 | -0.18(-0.42%) |
Jul 25, 2022 | 42.30 | 42.43 | 41.74 | 41.98 | 65,228 | -0.20(-0.48%) |
Jul 22, 2022 | 42.30 | 43.06 | 41.78 | 42.18 | 76,680 | +0.01(+0.03%) |
Jul 21, 2022 | 43.11 | 43.11 | 41.82 | 42.17 | 99,548 | -0.95(-2.20%) |
Jul 20, 2022 | 42.86 | 43.56 | 42.29 | 43.11 | 138,518 | +0.14(+0.32%) |
Jul 19, 2022 | 41.74 | 43.05 | 41.48 | 42.98 | 146,742 | +1.29(+3.09%) |
Jul 18, 2022 | 42.29 | 43.05 | 41.69 | 41.69 | 79,876 | -0.61(-1.43%) |
Jul 15, 2022 | 42.26 | 42.74 | 41.65 | 42.29 | 105,629 | +0.13(+0.30%) |
Jul 14, 2022 | 40.98 | 42.21 | 40.98 | 42.17 | 78,391 | +0.71(+1.72%) |
Jul 13, 2022 | 41.30 | 41.73 | 40.78 | 41.45 | 59,892 | -0.05(-0.12%) |
Jul 12, 2022 | 41.67 | 42.49 | 41.27 | 41.50 | 73,780 | +0.00(+0.00%) |
Jul 11, 2022 | 41.73 | 41.77 | 41.19 | 41.50 | 75,829 | -0.44(-1.05%) |
Jul 08, 2022 | 42.17 | 42.86 | 41.93 | 41.94 | 99,634 | -0.58(-1.36%) |
Jul 07, 2022 | 41.64 | 42.64 | 41.50 | 42.52 | 99,785 | +0.88(+2.11%) |
Jul 06, 2022 | 41.40 | 41.81 | 39.93 | 41.64 | 84,785 | +0.06(+0.14%) |
Jul 05, 2022 | 40.77 | 41.78 | 40.13 | 41.58 | 146,177 | +0.49(+1.19%) |
Jul 01, 2022 | 40.68 | 41.25 | 40.16 | 41.09 | 81,250 | +0.31(+0.77%) |
Jun 30, 2022 | 40.16 | 40.90 | 39.12 | 40.78 | 95,970 | +0.46(+1.14%) |
Jun 29, 2022 | 40.39 | 40.84 | 39.54 | 40.32 | 61,404 | -0.14(-0.34%) |
Jun 28, 2022 | 40.48 | 41.22 | 40.18 | 40.46 | 64,619 | +0.06(+0.15%) |
Jun 27, 2022 | 41.06 | 41.13 | 40.09 | 40.40 | 73,454 | -0.67(-1.64%) |
Jun 24, 2022 | 39.62 | 41.36 | 39.37 | 41.07 | 209,389 | +1.36(+3.42%) |
Jun 23, 2022 | 39.40 | 40.24 | 39.11 | 39.71 | 99,285 | +0.33(+0.84%) |
Jun 22, 2022 | 38.51 | 39.59 | 38.49 | 39.38 | 105,229 | +0.46(+1.18%) |
Jun 21, 2022 | 38.34 | 39.13 | 37.96 | 38.92 | 105,801 | +0.92(+2.42%) |
Jun 17, 2022 | 38.51 | 39.10 | 37.76 | 38.00 | 183,784 | -0.37(-0.97%) |
Jun 16, 2022 | 37.65 | 38.49 | 37.30 | 38.37 | 79,396 | +0.22(+0.56%) |
Jun 15, 2022 | 37.39 | 38.70 | 37.39 | 38.16 | 94,555 | +1.06(+2.85%) |
Jun 14, 2022 | 37.45 | 37.65 | 36.25 | 37.10 | 82,773 | -0.40(-1.07%) |
Jun 13, 2022 | 37.01 | 38.14 | 36.60 | 37.50 | 121,147 | -0.24(-0.65%) |
Jun 10, 2022 | 37.63 | 38.33 | 37.37 | 37.75 | 86,468 | +0.04(+0.10%) |
Jun 09, 2022 | 37.53 | 39.14 | 37.53 | 37.71 | 106,998 | -0.01(-0.03%) |
Jun 08, 2022 | 38.85 | 39.06 | 37.40 | 37.72 | 83,432 | -0.99(-2.55%) |
Jun 07, 2022 | 37.94 | 39.16 | 37.12 | 38.71 | 134,414 | +0.55(+1.43%) |
Jun 06, 2022 | 36.75 | 38.80 | 36.41 | 38.16 | 171,022 | +1.17(+3.17%) |
Jun 03, 2022 | 34.67 | 37.86 | 33.81 | 36.99 | 334,012 | +4.54(+14.01%) |
Jun 02, 2022 | 32.99 | 33.06 | 32.44 | 32.44 | 106,792 | -0.42(-1.28%) |