Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.23 | 39.29 | 38.14 | 39.26 | 1,457 | +0.04(+0.10%) |
Aug 30, 2022 | 39.22 | 39.22 | 39.22 | 39.22 | 801 | -1.00(-2.49%) |
Aug 29, 2022 | 39.98 | 40.80 | 38.95 | 40.22 | 2,867 | +0.21(+0.52%) |
Aug 26, 2022 | 40.02 | 40.29 | 40.01 | 40.01 | 2,611 | +0.04(+0.10%) |
Aug 25, 2022 | 39.87 | 39.97 | 39.87 | 39.97 | 1,433 | -1.06(-2.59%) |
Aug 24, 2022 | 41.05 | 41.46 | 40.50 | 41.03 | 4,835 | +0.06(+0.15%) |
Aug 23, 2022 | 40.86 | 42.80 | 40.86 | 40.98 | 7,257 | +0.92(+2.30%) |
Aug 22, 2022 | 39.80 | 40.09 | 39.16 | 40.05 | 5,373 | +0.20(+0.50%) |
Aug 19, 2022 | 40.87 | 40.87 | 39.85 | 39.85 | 1,739 | -1.64(-3.94%) |
Aug 18, 2022 | 41.53 | 41.53 | 40.81 | 41.49 | 2,164 | +0.53(+1.28%) |
Aug 17, 2022 | 40.98 | 41.85 | 40.97 | 40.97 | 2,006 | -0.44(-1.05%) |
Aug 16, 2022 | 40.43 | 41.56 | 40.17 | 41.40 | 2,345 | +1.16(+2.88%) |
Aug 15, 2022 | 39.38 | 41.11 | 39.38 | 40.24 | 2,058 | +0.89(+2.27%) |
Aug 12, 2022 | 41.05 | 41.16 | 39.35 | 39.35 | 1,707 | -0.77(-1.93%) |
Aug 11, 2022 | 44.13 | 44.13 | 40.06 | 40.12 | 4,217 | -0.54(-1.32%) |
Aug 10, 2022 | 41.30 | 41.30 | 40.21 | 40.66 | 4,227 | -0.01(-0.02%) |
Aug 09, 2022 | 41.30 | 41.95 | 40.67 | 40.67 | 11,572 | +0.37(+0.91%) |
Aug 08, 2022 | 41.98 | 42.10 | 40.30 | 40.30 | 3,058 | -1.67(-3.97%) |
Aug 05, 2022 | 43.28 | 43.28 | 41.62 | 41.97 | 3,658 | +0.61(+1.49%) |
Aug 04, 2022 | 41.25 | 41.59 | 40.96 | 41.35 | 4,803 | +0.00(+0.00%) |
Aug 03, 2022 | 41.55 | 42.51 | 41.16 | 41.35 | 3,185 | +0.24(+0.58%) |
Aug 02, 2022 | 41.15 | 42.87 | 40.67 | 41.11 | 9,002 | -0.04(-0.10%) |
Aug 01, 2022 | 40.66 | 41.36 | 40.66 | 41.15 | 7,509 | +0.59(+1.47%) |
Jul 29, 2022 | 40.86 | 40.89 | 40.30 | 40.56 | 2,066 | -0.32(-0.78%) |
Jul 28, 2022 | 37.94 | 43.03 | 37.94 | 40.88 | 23,707 | +1.45(+3.67%) |
Jul 27, 2022 | 38.40 | 39.43 | 38.40 | 39.43 | 1,582 | +1.22(+3.19%) |
Jul 26, 2022 | 37.31 | 38.21 | 37.08 | 38.21 | 1,949 | +0.07(+0.18%) |
Jul 25, 2022 | 38.79 | 39.17 | 37.62 | 38.14 | 5,236 | -0.16(-0.41%) |
Jul 22, 2022 | 38.30 | 38.30 | 38.30 | 38.30 | 1,860 | -0.33(-0.85%) |
Jul 21, 2022 | 38.14 | 38.62 | 37.68 | 38.62 | 4,888 | +0.05(+0.13%) |
Jul 20, 2022 | 36.84 | 38.58 | 36.84 | 38.58 | 7,407 | +1.17(+3.13%) |
Jul 19, 2022 | 37.42 | 37.65 | 37.38 | 37.41 | 3,622 | +0.30(+0.80%) |
Jul 18, 2022 | 37.42 | 37.60 | 36.84 | 37.11 | 3,202 | -0.48(-1.27%) |
Jul 15, 2022 | 37.35 | 37.58 | 37.08 | 37.58 | 12,647 | +0.72(+1.96%) |
Jul 14, 2022 | 36.08 | 36.93 | 36.08 | 36.86 | 3,178 | +0.41(+1.12%) |
Jul 13, 2022 | 36.59 | 36.71 | 36.07 | 36.45 | 1,696 | -0.10(-0.27%) |
Jul 12, 2022 | 36.91 | 37.01 | 36.24 | 36.55 | 8,493 | -0.81(-2.18%) |
Jul 11, 2022 | 36.75 | 37.37 | 36.75 | 37.37 | 3,501 | -0.02(-0.05%) |
Jul 08, 2022 | 36.92 | 37.39 | 36.72 | 37.39 | 3,589 | +0.52(+1.40%) |
Jul 07, 2022 | 36.23 | 36.87 | 36.23 | 36.87 | 1,669 | +0.03(+0.08%) |
Jul 06, 2022 | 36.75 | 37.37 | 36.38 | 36.84 | 1,872 | +0.33(+0.90%) |
Jul 05, 2022 | 35.73 | 36.94 | 35.73 | 36.51 | 3,792 | +0.18(+0.49%) |
Jul 01, 2022 | 35.70 | 36.94 | 35.19 | 36.33 | 10,875 | +0.80(+2.26%) |
Jun 30, 2022 | 37.92 | 37.92 | 35.53 | 35.53 | 3,131 | -0.62(-1.73%) |
Jun 29, 2022 | 36.17 | 36.64 | 35.90 | 36.16 | 7,166 | +0.27(+0.75%) |
Jun 28, 2022 | 35.74 | 36.25 | 35.74 | 35.89 | 6,076 | +0.19(+0.53%) |
Jun 27, 2022 | 35.71 | 36.45 | 35.70 | 35.70 | 4,725 | +0.18(+0.50%) |
Jun 24, 2022 | 34.88 | 36.35 | 34.88 | 35.52 | 15,192 | +0.50(+1.42%) |
Jun 23, 2022 | 34.58 | 35.16 | 34.46 | 35.03 | 5,217 | +0.35(+1.00%) |
Jun 22, 2022 | 34.47 | 36.17 | 34.47 | 34.68 | 18,416 | +0.20(+0.58%) |
Jun 21, 2022 | 34.53 | 36.19 | 34.45 | 34.48 | 28,766 | +0.00(+0.00%) |
Jun 17, 2022 | 35.17 | 35.73 | 34.48 | 34.48 | 31,014 | -0.51(-1.45%) |
Jun 16, 2022 | 35.17 | 35.29 | 33.41 | 34.99 | 11,990 | -0.28(-0.79%) |
Jun 15, 2022 | 36.64 | 36.64 | 35.26 | 35.26 | 11,758 | -0.93(-2.58%) |
Jun 14, 2022 | 36.20 | 36.85 | 35.80 | 36.20 | 24,831 | +0.14(+0.38%) |
Jun 13, 2022 | 36.05 | 36.16 | 35.17 | 36.06 | 14,556 | -1.43(-3.82%) |
Jun 10, 2022 | 37.98 | 37.98 | 36.79 | 37.49 | 8,746 | +0.09(+0.24%) |
Jun 09, 2022 | 38.10 | 38.79 | 37.40 | 37.40 | 6,189 | -1.05(-2.73%) |
Jun 08, 2022 | 38.43 | 38.56 | 38.12 | 38.45 | 4,613 | -1.29(-3.24%) |
Jun 07, 2022 | 40.23 | 41.18 | 39.35 | 39.74 | 18,809 | -0.32(-0.79%) |
Jun 06, 2022 | 38.57 | 40.82 | 38.07 | 40.05 | 15,499 | +1.58(+4.11%) |
Jun 03, 2022 | 38.35 | 39.22 | 38.28 | 38.47 | 3,557 | -0.57(-1.47%) |
Jun 02, 2022 | 39.44 | 39.99 | 38.79 | 39.04 | 16,386 | -0.17(-0.43%) |