Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.89 | 38.58 | 37.55 | 37.77 | 1,733,477 | +0.07(+0.18%) |
Aug 30, 2022 | 38.11 | 38.14 | 37.33 | 37.70 | 1,274,167 | -0.13(-0.34%) |
Aug 29, 2022 | 38.06 | 38.20 | 37.53 | 37.83 | 1,087,234 | -0.31(-0.80%) |
Aug 26, 2022 | 39.54 | 39.54 | 38.04 | 38.14 | 1,490,236 | -1.25(-3.17%) |
Aug 25, 2022 | 39.14 | 39.68 | 39.06 | 39.38 | 799,262 | +0.33(+0.85%) |
Aug 24, 2022 | 39.44 | 39.63 | 38.94 | 39.05 | 638,976 | -0.37(-0.93%) |
Aug 23, 2022 | 39.39 | 39.84 | 39.04 | 39.42 | 1,100,689 | +0.48(+1.22%) |
Aug 22, 2022 | 40.69 | 40.90 | 38.87 | 38.94 | 1,258,620 | -2.34(-5.66%) |
Aug 19, 2022 | 41.44 | 41.57 | 40.89 | 41.28 | 807,558 | -0.47(-1.12%) |
Aug 18, 2022 | 41.83 | 42.32 | 41.62 | 41.74 | 818,216 | +0.08(+0.20%) |
Aug 17, 2022 | 42.54 | 42.64 | 41.62 | 41.66 | 811,029 | -1.52(-3.52%) |
Aug 16, 2022 | 42.67 | 43.54 | 42.47 | 43.18 | 530,084 | +0.57(+1.34%) |
Aug 15, 2022 | 42.92 | 43.06 | 42.41 | 42.61 | 682,191 | -0.50(-1.16%) |
Aug 12, 2022 | 43.65 | 43.77 | 42.91 | 43.11 | 795,470 | -0.21(-0.49%) |
Aug 11, 2022 | 41.97 | 43.89 | 41.97 | 43.32 | 1,334,986 | +1.74(+4.19%) |
Aug 10, 2022 | 40.85 | 41.80 | 40.84 | 41.58 | 755,950 | +1.39(+3.47%) |
Aug 09, 2022 | 40.59 | 40.91 | 39.98 | 40.19 | 840,956 | -0.43(-1.07%) |
Aug 08, 2022 | 40.21 | 41.28 | 40.21 | 40.62 | 645,292 | +0.89(+2.24%) |
Aug 05, 2022 | 40.16 | 40.36 | 39.32 | 39.73 | 811,208 | -0.53(-1.33%) |
Aug 04, 2022 | 40.96 | 41.27 | 40.22 | 40.27 | 650,407 | -0.86(-2.09%) |
Aug 03, 2022 | 42.42 | 42.46 | 41.12 | 41.12 | 695,564 | -0.79(-1.88%) |
Aug 02, 2022 | 42.47 | 42.76 | 41.86 | 41.91 | 1,044,696 | -0.66(-1.56%) |
Aug 01, 2022 | 42.03 | 42.60 | 41.61 | 42.58 | 1,013,381 | +0.42(+0.99%) |
Jul 29, 2022 | 42.00 | 42.41 | 41.48 | 42.16 | 854,915 | +0.25(+0.59%) |
Jul 28, 2022 | 41.33 | 41.91 | 41.13 | 41.91 | 922,355 | +1.00(+2.45%) |
Jul 27, 2022 | 40.50 | 41.04 | 40.25 | 40.91 | 733,507 | +0.68(+1.70%) |
Jul 26, 2022 | 41.11 | 41.43 | 40.14 | 40.23 | 826,718 | -1.00(-2.44%) |
Jul 25, 2022 | 41.08 | 41.82 | 40.82 | 41.23 | 1,295,134 | +0.45(+1.10%) |
Jul 22, 2022 | 40.71 | 41.45 | 40.57 | 40.79 | 1,033,513 | +0.25(+0.62%) |
Jul 21, 2022 | 40.34 | 40.96 | 39.84 | 40.53 | 1,437,056 | -0.68(-1.66%) |
Jul 20, 2022 | 41.11 | 41.48 | 40.48 | 41.22 | 1,468,833 | +0.03(+0.06%) |
Jul 19, 2022 | 39.84 | 41.22 | 39.62 | 41.19 | 1,084,688 | +2.01(+5.13%) |
Jul 18, 2022 | 39.20 | 39.78 | 38.64 | 39.18 | 1,274,586 | +0.47(+1.22%) |
Jul 15, 2022 | 38.56 | 39.29 | 38.20 | 38.71 | 1,367,807 | +0.91(+2.41%) |
Jul 14, 2022 | 37.15 | 37.99 | 37.06 | 37.80 | 894,997 | -0.24(-0.64%) |
Jul 13, 2022 | 38.67 | 38.96 | 37.89 | 38.04 | 727,795 | -1.10(-2.80%) |
Jul 12, 2022 | 37.64 | 39.56 | 37.61 | 39.14 | 1,397,948 | +1.31(+3.46%) |
Jul 11, 2022 | 38.58 | 38.72 | 37.41 | 37.83 | 1,373,732 | -1.00(-2.59%) |
Jul 08, 2022 | 39.54 | 39.76 | 38.77 | 38.84 | 830,504 | -0.80(-2.02%) |
Jul 07, 2022 | 39.49 | 40.03 | 39.18 | 39.64 | 848,844 | +0.36(+0.92%) |
Jul 06, 2022 | 40.21 | 40.60 | 39.19 | 39.27 | 1,093,180 | -0.95(-2.37%) |
Jul 05, 2022 | 39.24 | 40.23 | 38.38 | 40.23 | 1,387,324 | +0.23(+0.57%) |
Jul 01, 2022 | 38.79 | 40.26 | 38.79 | 40.00 | 779,302 | +1.06(+2.73%) |
Jun 30, 2022 | 39.16 | 39.65 | 38.41 | 38.94 | 911,549 | -0.84(-2.12%) |
Jun 29, 2022 | 40.41 | 40.65 | 39.60 | 39.78 | 794,391 | -0.79(-1.95%) |
Jun 28, 2022 | 41.44 | 42.42 | 40.35 | 40.57 | 1,199,788 | -0.16(-0.39%) |
Jun 27, 2022 | 41.58 | 41.87 | 40.54 | 40.73 | 902,066 | -0.75(-1.82%) |
Jun 24, 2022 | 40.57 | 42.65 | 40.32 | 41.49 | 2,058,673 | +1.40(+3.49%) |
Jun 23, 2022 | 39.11 | 40.34 | 39.10 | 40.09 | 1,117,856 | +0.54(+1.36%) |
Jun 22, 2022 | 39.83 | 40.69 | 39.48 | 39.55 | 1,546,920 | -0.91(-2.26%) |
Jun 21, 2022 | 41.81 | 42.05 | 40.44 | 40.46 | 1,441,250 | -0.65(-1.59%) |
Jun 17, 2022 | 40.37 | 41.79 | 40.37 | 41.12 | 2,085,897 | +0.77(+1.91%) |
Jun 16, 2022 | 41.38 | 41.69 | 40.11 | 40.35 | 1,947,229 | -2.16(-5.09%) |
Jun 15, 2022 | 41.61 | 43.22 | 41.26 | 42.51 | 2,203,021 | +1.32(+3.19%) |
Jun 14, 2022 | 41.14 | 41.70 | 40.41 | 41.19 | 1,393,334 | +0.10(+0.24%) |
Jun 13, 2022 | 43.23 | 43.26 | 40.96 | 41.09 | 1,495,989 | -3.29(-7.40%) |
Jun 10, 2022 | 44.43 | 45.09 | 44.01 | 44.38 | 1,414,267 | -0.59(-1.30%) |
Jun 09, 2022 | 47.66 | 47.90 | 44.92 | 44.97 | 1,693,009 | -3.00(-6.26%) |
Jun 08, 2022 | 49.10 | 49.18 | 47.62 | 47.97 | 1,215,938 | -1.52(-3.07%) |
Jun 07, 2022 | 48.60 | 49.59 | 48.00 | 49.48 | 1,164,545 | +0.65(+1.32%) |
Jun 06, 2022 | 49.31 | 49.68 | 48.65 | 48.84 | 1,182,045 | -0.23(-0.48%) |
Jun 03, 2022 | 50.26 | 50.32 | 48.91 | 49.07 | 997,761 | -1.34(-2.66%) |
Jun 02, 2022 | 50.05 | 50.55 | 49.71 | 50.42 | 954,989 | +0.01(+0.02%) |