Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.30 | 42.39 | 41.71 | 41.91 | 268,869 | -0.44(-1.04%) |
Aug 30, 2022 | 43.06 | 43.11 | 42.14 | 42.35 | 263,852 | -0.21(-0.49%) |
Aug 29, 2022 | 42.02 | 42.86 | 42.02 | 42.56 | 233,335 | +0.28(+0.66%) |
Aug 26, 2022 | 43.02 | 43.17 | 41.87 | 42.28 | 260,431 | -0.74(-1.71%) |
Aug 25, 2022 | 42.58 | 43.07 | 42.47 | 43.02 | 194,624 | +0.55(+1.30%) |
Aug 24, 2022 | 41.33 | 42.55 | 41.33 | 42.46 | 213,291 | +0.61(+1.47%) |
Aug 23, 2022 | 41.32 | 42.04 | 41.14 | 41.85 | 269,078 | +0.29(+0.71%) |
Aug 22, 2022 | 41.98 | 42.05 | 41.01 | 41.55 | 321,816 | -0.61(-1.46%) |
Aug 19, 2022 | 42.36 | 42.83 | 42.02 | 42.17 | 255,376 | -0.42(-0.98%) |
Aug 18, 2022 | 42.12 | 42.76 | 41.94 | 42.58 | 203,979 | +0.68(+1.61%) |
Aug 17, 2022 | 41.59 | 42.07 | 41.39 | 41.91 | 145,805 | +0.19(+0.46%) |
Aug 16, 2022 | 41.59 | 42.00 | 41.03 | 41.72 | 172,779 | +0.33(+0.79%) |
Aug 15, 2022 | 41.06 | 41.61 | 40.72 | 41.39 | 286,398 | -0.06(-0.15%) |
Aug 12, 2022 | 41.41 | 41.71 | 41.26 | 41.45 | 275,792 | +0.23(+0.55%) |
Aug 11, 2022 | 41.49 | 42.00 | 41.15 | 41.22 | 311,435 | +0.06(+0.15%) |
Aug 10, 2022 | 41.09 | 41.46 | 40.74 | 41.16 | 310,976 | +0.50(+1.23%) |
Aug 09, 2022 | 40.68 | 40.81 | 40.17 | 40.66 | 327,295 | +0.14(+0.34%) |
Aug 08, 2022 | 41.31 | 41.55 | 40.38 | 40.52 | 228,085 | -0.31(-0.76%) |
Aug 05, 2022 | 40.23 | 40.95 | 40.01 | 40.84 | 304,477 | +0.42(+1.03%) |
Aug 04, 2022 | 40.70 | 40.70 | 39.81 | 40.42 | 375,886 | -0.04(-0.11%) |
Aug 03, 2022 | 39.44 | 40.58 | 39.29 | 40.46 | 369,926 | +1.19(+3.04%) |
Aug 02, 2022 | 39.31 | 39.74 | 39.05 | 39.27 | 227,281 | +0.20(+0.51%) |
Aug 01, 2022 | 39.30 | 39.60 | 38.55 | 39.07 | 339,226 | -0.58(-1.46%) |
Jul 29, 2022 | 39.51 | 39.82 | 39.17 | 39.65 | 281,045 | +0.45(+1.15%) |
Jul 28, 2022 | 38.66 | 39.28 | 38.23 | 39.20 | 310,144 | +0.77(+2.00%) |
Jul 27, 2022 | 38.36 | 38.56 | 37.99 | 38.43 | 239,234 | +0.40(+1.05%) |
Jul 26, 2022 | 37.89 | 38.27 | 37.69 | 38.03 | 283,497 | +0.12(+0.32%) |
Jul 25, 2022 | 37.11 | 38.04 | 37.06 | 37.91 | 322,295 | +1.05(+2.84%) |
Jul 22, 2022 | 37.01 | 37.41 | 36.70 | 36.86 | 320,275 | +0.05(+0.14%) |
Jul 21, 2022 | 36.35 | 36.85 | 36.14 | 36.81 | 347,273 | +0.29(+0.78%) |
Jul 20, 2022 | 36.66 | 36.84 | 36.03 | 36.52 | 297,248 | -0.10(-0.26%) |
Jul 19, 2022 | 36.33 | 37.04 | 36.29 | 36.62 | 232,922 | +0.68(+1.90%) |
Jul 18, 2022 | 36.94 | 37.13 | 35.92 | 35.94 | 219,509 | -0.82(-2.24%) |
Jul 15, 2022 | 36.65 | 37.00 | 35.84 | 36.76 | 319,979 | +0.53(+1.46%) |
Jul 14, 2022 | 36.21 | 36.48 | 35.74 | 36.23 | 234,152 | -0.62(-1.69%) |
Jul 13, 2022 | 36.67 | 37.29 | 36.06 | 36.85 | 264,292 | +0.08(+0.21%) |
Jul 12, 2022 | 36.16 | 36.84 | 35.89 | 36.78 | 275,459 | +0.77(+2.14%) |
Jul 11, 2022 | 36.37 | 36.46 | 35.81 | 36.01 | 241,780 | -0.74(-2.00%) |
Jul 08, 2022 | 36.71 | 36.95 | 36.45 | 36.74 | 179,161 | -0.14(-0.38%) |
Jul 07, 2022 | 36.73 | 37.10 | 36.61 | 36.88 | 204,910 | +0.44(+1.21%) |
Jul 06, 2022 | 36.01 | 36.47 | 35.75 | 36.44 | 177,623 | +0.43(+1.20%) |
Jul 05, 2022 | 36.85 | 36.97 | 34.98 | 36.01 | 377,315 | -1.15(-3.10%) |
Jul 01, 2022 | 36.95 | 37.28 | 36.56 | 37.16 | 256,385 | +0.37(+1.01%) |
Jun 30, 2022 | 35.89 | 37.03 | 35.86 | 36.78 | 387,657 | +0.64(+1.77%) |
Jun 29, 2022 | 36.42 | 36.42 | 35.74 | 36.14 | 261,864 | -0.06(-0.17%) |
Jun 28, 2022 | 36.69 | 36.94 | 36.16 | 36.20 | 232,907 | -0.15(-0.40%) |
Jun 27, 2022 | 35.73 | 36.54 | 35.30 | 36.35 | 384,245 | +0.68(+1.89%) |
Jun 24, 2022 | 34.53 | 35.68 | 34.52 | 35.68 | 3,089,764 | +1.20(+3.49%) |
Jun 23, 2022 | 35.46 | 35.59 | 34.35 | 34.47 | 504,114 | -0.88(-2.50%) |
Jun 22, 2022 | 35.41 | 35.70 | 34.96 | 35.36 | 420,049 | -0.42(-1.16%) |
Jun 21, 2022 | 37.30 | 37.31 | 35.72 | 35.77 | 587,608 | -1.48(-3.97%) |
Jun 17, 2022 | 37.85 | 38.29 | 36.95 | 37.25 | 913,389 | -0.41(-1.08%) |
Jun 16, 2022 | 37.76 | 37.96 | 37.40 | 37.66 | 694,128 | -0.86(-2.22%) |
Jun 15, 2022 | 38.81 | 39.00 | 37.90 | 38.52 | 296,938 | +0.18(+0.47%) |
Jun 14, 2022 | 38.27 | 38.60 | 37.97 | 38.33 | 381,621 | -0.08(-0.20%) |
Jun 13, 2022 | 39.11 | 39.86 | 38.20 | 38.41 | 439,751 | -1.41(-3.54%) |
Jun 10, 2022 | 39.58 | 40.02 | 39.24 | 39.82 | 276,005 | -0.18(-0.46%) |
Jun 09, 2022 | 39.83 | 40.29 | 39.61 | 40.00 | 330,305 | +0.00(+0.00%) |
Jun 08, 2022 | 39.94 | 40.32 | 39.64 | 40.00 | 330,357 | -0.39(-0.96%) |
Jun 07, 2022 | 40.39 | 40.43 | 39.69 | 40.39 | 353,603 | +0.21(+0.53%) |
Jun 06, 2022 | 40.78 | 40.85 | 39.89 | 40.18 | 694,038 | -0.65(-1.58%) |
Jun 03, 2022 | 41.25 | 41.30 | 40.63 | 40.82 | 365,221 | -0.59(-1.43%) |
Jun 02, 2022 | 40.92 | 41.60 | 40.60 | 41.42 | 285,102 | +0.74(+1.83%) |