Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.87 | 41.99 | 40.53 | 41.36 | 1,429,582 | -0.24(-0.57%) |
Aug 30, 2022 | 42.41 | 42.41 | 41.28 | 41.60 | 1,138,512 | -1.48(-3.44%) |
Aug 29, 2022 | 42.48 | 43.66 | 42.33 | 43.08 | 915,245 | +0.58(+1.35%) |
Aug 26, 2022 | 42.95 | 43.42 | 42.37 | 42.50 | 705,985 | -0.52(-1.21%) |
Aug 25, 2022 | 42.97 | 43.20 | 42.63 | 43.02 | 613,959 | +0.35(+0.82%) |
Aug 24, 2022 | 42.09 | 42.73 | 41.94 | 42.67 | 515,609 | +0.59(+1.41%) |
Aug 23, 2022 | 41.40 | 42.49 | 41.40 | 42.08 | 851,345 | +1.30(+3.19%) |
Aug 22, 2022 | 40.43 | 41.03 | 39.88 | 40.78 | 835,560 | -0.05(-0.12%) |
Aug 19, 2022 | 40.78 | 41.09 | 40.57 | 40.82 | 1,090,964 | -0.15(-0.37%) |
Aug 18, 2022 | 40.23 | 41.01 | 40.23 | 40.98 | 817,142 | +1.09(+2.72%) |
Aug 17, 2022 | 39.49 | 40.25 | 39.35 | 39.89 | 880,294 | +0.30(+0.76%) |
Aug 16, 2022 | 39.75 | 40.17 | 39.36 | 39.59 | 990,456 | -0.09(-0.24%) |
Aug 15, 2022 | 39.10 | 39.89 | 38.64 | 39.68 | 762,578 | -0.72(-1.78%) |
Aug 12, 2022 | 39.80 | 40.42 | 39.64 | 40.40 | 757,678 | +0.36(+0.90%) |
Aug 11, 2022 | 39.46 | 40.36 | 39.37 | 40.04 | 1,086,673 | +1.29(+3.34%) |
Aug 10, 2022 | 38.53 | 38.96 | 37.77 | 38.75 | 718,872 | +0.38(+0.98%) |
Aug 09, 2022 | 38.15 | 38.80 | 38.15 | 38.37 | 655,336 | +0.67(+1.78%) |
Aug 08, 2022 | 37.56 | 38.08 | 37.56 | 37.70 | 790,966 | +0.15(+0.40%) |
Aug 05, 2022 | 36.39 | 37.86 | 36.31 | 37.55 | 865,363 | +0.75(+2.03%) |
Aug 04, 2022 | 37.87 | 37.97 | 36.66 | 36.80 | 1,467,069 | -1.30(-3.42%) |
Aug 03, 2022 | 39.33 | 39.37 | 37.80 | 38.11 | 1,001,336 | -0.99(-2.53%) |
Aug 02, 2022 | 39.13 | 39.49 | 38.71 | 39.10 | 1,014,379 | -0.05(-0.12%) |
Aug 01, 2022 | 39.28 | 39.41 | 38.66 | 39.14 | 1,020,858 | -0.85(-2.12%) |
Jul 29, 2022 | 39.06 | 40.11 | 38.99 | 39.99 | 1,012,980 | +1.63(+4.26%) |
Jul 28, 2022 | 38.58 | 38.83 | 37.69 | 38.36 | 1,029,377 | +0.27(+0.72%) |
Jul 27, 2022 | 37.42 | 38.27 | 37.10 | 38.09 | 1,160,159 | +0.93(+2.52%) |
Jul 26, 2022 | 37.90 | 38.02 | 36.88 | 37.15 | 1,248,283 | -0.26(-0.71%) |
Jul 25, 2022 | 36.45 | 37.45 | 36.11 | 37.42 | 2,014,457 | +1.37(+3.80%) |
Jul 22, 2022 | 36.53 | 36.91 | 35.85 | 36.05 | 3,880,329 | -0.38(-1.04%) |
Jul 21, 2022 | 36.04 | 36.44 | 35.35 | 36.43 | 16,214,533 | -0.57(-1.53%) |
Jul 20, 2022 | 36.20 | 37.15 | 36.02 | 36.99 | 944,357 | +0.48(+1.32%) |
Jul 19, 2022 | 35.39 | 36.59 | 35.36 | 36.51 | 1,212,068 | +1.14(+3.23%) |
Jul 18, 2022 | 35.40 | 35.92 | 35.24 | 35.37 | 921,495 | +0.75(+2.15%) |
Jul 15, 2022 | 34.73 | 34.74 | 33.97 | 34.62 | 1,251,734 | +0.58(+1.69%) |
Jul 14, 2022 | 33.57 | 34.08 | 32.98 | 34.05 | 1,689,704 | -0.60(-1.74%) |
Jul 13, 2022 | 34.25 | 35.32 | 34.19 | 34.65 | 1,887,748 | +0.01(+0.03%) |
Jul 12, 2022 | 34.52 | 34.87 | 34.05 | 34.64 | 1,482,392 | -0.73(-2.05%) |
Jul 11, 2022 | 35.32 | 35.71 | 34.91 | 35.37 | 1,146,641 | -0.39(-1.08%) |
Jul 08, 2022 | 36.17 | 36.25 | 35.24 | 35.76 | 1,305,706 | +0.04(+0.11%) |
Jul 07, 2022 | 35.24 | 36.02 | 35.23 | 35.72 | 2,053,783 | +1.36(+3.96%) |
Jul 06, 2022 | 34.59 | 35.26 | 33.38 | 34.36 | 2,027,136 | -0.64(-1.83%) |
Jul 05, 2022 | 35.71 | 35.78 | 34.22 | 35.00 | 1,778,366 | -1.45(-3.99%) |
Jul 01, 2022 | 36.36 | 36.60 | 35.27 | 36.45 | 2,228,798 | +0.47(+1.31%) |
Jun 30, 2022 | 35.98 | 36.83 | 35.62 | 35.98 | 1,694,645 | -0.76(-2.06%) |
Jun 29, 2022 | 38.58 | 38.66 | 36.63 | 36.74 | 1,495,435 | -1.31(-3.45%) |
Jun 28, 2022 | 37.98 | 38.67 | 37.47 | 38.05 | 1,641,370 | +0.93(+2.52%) |
Jun 27, 2022 | 36.49 | 37.37 | 36.43 | 37.11 | 1,669,891 | +1.05(+2.90%) |
Jun 24, 2022 | 36.11 | 36.74 | 35.68 | 36.07 | 1,807,025 | +0.54(+1.51%) |
Jun 23, 2022 | 37.03 | 37.23 | 34.98 | 35.53 | 2,347,811 | -1.30(-3.54%) |
Jun 22, 2022 | 36.60 | 37.48 | 36.35 | 36.83 | 1,860,114 | -1.52(-3.96%) |
Jun 21, 2022 | 37.40 | 38.63 | 37.40 | 38.35 | 1,990,416 | +1.86(+5.10%) |
Jun 17, 2022 | 38.18 | 38.47 | 36.03 | 36.49 | 2,297,023 | -1.95(-5.08%) |
Jun 16, 2022 | 39.74 | 39.90 | 38.13 | 38.45 | 1,680,111 | -2.35(-5.76%) |
Jun 15, 2022 | 41.54 | 41.76 | 40.06 | 40.80 | 1,821,804 | -0.79(-1.91%) |
Jun 14, 2022 | 42.19 | 42.87 | 41.02 | 41.59 | 1,732,408 | +0.07(+0.16%) |
Jun 13, 2022 | 42.56 | 42.58 | 40.70 | 41.52 | 1,724,610 | -2.37(-5.40%) |
Jun 10, 2022 | 44.23 | 44.77 | 43.37 | 43.89 | 1,258,553 | -0.76(-1.71%) |
Jun 09, 2022 | 45.37 | 45.61 | 44.61 | 44.66 | 1,128,579 | -1.06(-2.33%) |
Jun 08, 2022 | 45.91 | 46.22 | 45.47 | 45.72 | 990,431 | -0.05(-0.10%) |
Jun 07, 2022 | 44.29 | 45.77 | 44.29 | 45.77 | 1,060,924 | +1.41(+3.17%) |
Jun 06, 2022 | 44.60 | 44.69 | 44.13 | 44.36 | 1,194,979 | +0.00(+0.00%) |
Jun 03, 2022 | 43.76 | 44.48 | 43.76 | 44.36 | 1,333,632 | +0.55(+1.26%) |
Jun 02, 2022 | 43.51 | 44.09 | 43.31 | 43.81 | 2,168,966 | -0.01(-0.02%) |