Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.71 | 38.40 | 37.37 | 37.59 | 1,741,922 | +0.07(+0.18%) |
Aug 30, 2022 | 37.93 | 37.95 | 37.15 | 37.52 | 1,280,374 | -0.13(-0.34%) |
Aug 29, 2022 | 37.87 | 38.01 | 37.35 | 37.65 | 1,092,531 | -0.30(-0.80%) |
Aug 26, 2022 | 39.35 | 39.35 | 37.85 | 37.95 | 1,497,496 | -1.24(-3.17%) |
Aug 25, 2022 | 38.95 | 39.49 | 38.87 | 39.19 | 803,156 | +0.33(+0.85%) |
Aug 24, 2022 | 39.25 | 39.43 | 38.75 | 38.86 | 642,089 | -0.36(-0.93%) |
Aug 23, 2022 | 39.20 | 39.65 | 38.85 | 39.23 | 1,106,051 | +0.47(+1.22%) |
Aug 22, 2022 | 40.49 | 40.71 | 38.69 | 38.75 | 1,264,751 | -2.32(-5.66%) |
Aug 19, 2022 | 41.24 | 41.36 | 40.69 | 41.08 | 811,492 | -0.46(-1.12%) |
Aug 18, 2022 | 41.63 | 42.12 | 41.42 | 41.54 | 822,202 | +0.08(+0.20%) |
Aug 17, 2022 | 42.34 | 42.44 | 41.42 | 41.46 | 814,980 | -1.51(-3.52%) |
Aug 16, 2022 | 42.46 | 43.33 | 42.26 | 42.97 | 532,666 | +0.57(+1.34%) |
Aug 15, 2022 | 42.72 | 42.85 | 42.20 | 42.40 | 685,514 | -0.50(-1.16%) |
Aug 12, 2022 | 43.44 | 43.55 | 42.70 | 42.90 | 799,345 | -0.21(-0.49%) |
Aug 11, 2022 | 41.76 | 43.68 | 41.76 | 43.11 | 1,341,489 | +1.73(+4.19%) |
Aug 10, 2022 | 40.65 | 41.59 | 40.64 | 41.38 | 759,632 | +1.39(+3.47%) |
Aug 09, 2022 | 40.39 | 40.71 | 39.78 | 40.00 | 845,053 | -0.43(-1.07%) |
Aug 08, 2022 | 40.01 | 41.08 | 40.01 | 40.43 | 648,435 | +0.89(+2.24%) |
Aug 05, 2022 | 39.96 | 40.16 | 39.13 | 39.54 | 815,160 | -0.53(-1.33%) |
Aug 04, 2022 | 40.76 | 41.07 | 40.03 | 40.07 | 653,576 | -0.85(-2.09%) |
Aug 03, 2022 | 42.21 | 42.25 | 40.93 | 40.93 | 698,952 | -0.79(-1.88%) |
Aug 02, 2022 | 42.26 | 42.55 | 41.66 | 41.71 | 1,049,785 | -0.66(-1.56%) |
Aug 01, 2022 | 41.83 | 42.40 | 41.41 | 42.37 | 1,018,318 | +0.41(+0.99%) |
Jul 29, 2022 | 41.80 | 42.20 | 41.28 | 41.96 | 859,079 | +0.25(+0.59%) |
Jul 28, 2022 | 41.13 | 41.71 | 40.93 | 41.71 | 926,848 | +1.00(+2.45%) |
Jul 27, 2022 | 40.30 | 40.84 | 40.06 | 40.71 | 737,080 | +0.68(+1.70%) |
Jul 26, 2022 | 40.91 | 41.23 | 39.95 | 40.03 | 830,745 | -1.00(-2.44%) |
Jul 25, 2022 | 40.88 | 41.62 | 40.62 | 41.03 | 1,301,444 | +0.45(+1.10%) |
Jul 22, 2022 | 40.51 | 41.25 | 40.38 | 40.59 | 1,038,548 | +0.25(+0.62%) |
Jul 21, 2022 | 40.14 | 40.76 | 39.65 | 40.34 | 1,444,056 | -0.68(-1.66%) |
Jul 20, 2022 | 40.91 | 41.28 | 40.29 | 41.02 | 1,475,988 | +0.03(+0.06%) |
Jul 19, 2022 | 39.65 | 41.02 | 39.42 | 40.99 | 1,089,972 | +2.00(+5.12%) |
Jul 18, 2022 | 39.01 | 39.59 | 38.45 | 38.99 | 1,280,795 | +0.47(+1.22%) |
Jul 15, 2022 | 38.37 | 39.10 | 38.02 | 38.52 | 1,374,470 | +0.91(+2.41%) |
Jul 14, 2022 | 36.97 | 37.81 | 36.88 | 37.62 | 899,357 | -0.24(-0.64%) |
Jul 13, 2022 | 38.48 | 38.77 | 37.71 | 37.86 | 731,340 | -1.09(-2.80%) |
Jul 12, 2022 | 37.46 | 39.37 | 37.43 | 38.95 | 1,404,758 | +1.30(+3.46%) |
Jul 11, 2022 | 38.40 | 38.53 | 37.22 | 37.65 | 1,380,424 | -1.00(-2.59%) |
Jul 08, 2022 | 39.35 | 39.57 | 38.58 | 38.65 | 834,549 | -0.80(-2.02%) |
Jul 07, 2022 | 39.30 | 39.84 | 38.99 | 39.45 | 852,979 | +0.36(+0.92%) |
Jul 06, 2022 | 40.02 | 40.40 | 39.00 | 39.08 | 1,098,505 | -0.95(-2.37%) |
Jul 05, 2022 | 39.05 | 40.03 | 38.19 | 40.03 | 1,394,083 | +0.23(+0.57%) |
Jul 01, 2022 | 38.61 | 40.07 | 38.61 | 39.81 | 783,098 | +1.06(+2.73%) |
Jun 30, 2022 | 38.97 | 39.45 | 38.22 | 38.75 | 915,989 | -0.84(-2.12%) |
Jun 29, 2022 | 40.21 | 40.45 | 39.40 | 39.59 | 798,261 | -0.79(-1.95%) |
Jun 28, 2022 | 41.24 | 42.21 | 40.15 | 40.38 | 1,205,632 | -0.16(-0.39%) |
Jun 27, 2022 | 41.38 | 41.67 | 40.34 | 40.54 | 906,461 | -0.75(-1.82%) |
Jun 24, 2022 | 40.38 | 42.45 | 40.13 | 41.29 | 2,068,701 | +1.39(+3.49%) |
Jun 23, 2022 | 38.92 | 40.14 | 38.91 | 39.89 | 1,123,302 | +0.53(+1.36%) |
Jun 22, 2022 | 39.63 | 40.50 | 39.29 | 39.36 | 1,554,456 | -0.91(-2.26%) |
Jun 21, 2022 | 41.61 | 41.85 | 40.24 | 40.27 | 1,448,271 | -0.65(-1.59%) |
Jun 17, 2022 | 40.18 | 41.59 | 40.18 | 40.92 | 2,096,058 | +0.77(+1.91%) |
Jun 16, 2022 | 41.18 | 41.49 | 39.92 | 40.15 | 1,956,715 | -2.15(-5.09%) |
Jun 15, 2022 | 41.41 | 43.01 | 41.06 | 42.30 | 2,213,753 | +1.31(+3.20%) |
Jun 14, 2022 | 40.94 | 41.49 | 40.22 | 40.99 | 1,400,121 | +0.10(+0.24%) |
Jun 13, 2022 | 43.02 | 43.05 | 40.76 | 40.89 | 1,503,277 | -3.27(-7.40%) |
Jun 10, 2022 | 44.21 | 44.87 | 43.80 | 44.16 | 1,421,156 | -0.58(-1.31%) |
Jun 09, 2022 | 47.43 | 47.67 | 44.70 | 44.75 | 1,701,256 | -2.99(-6.26%) |
Jun 08, 2022 | 48.86 | 48.94 | 47.39 | 47.73 | 1,221,862 | -1.51(-3.07%) |
Jun 07, 2022 | 48.36 | 49.35 | 47.77 | 49.24 | 1,170,218 | +0.64(+1.32%) |
Jun 06, 2022 | 49.07 | 49.44 | 48.42 | 48.60 | 1,187,803 | -0.23(-0.48%) |
Jun 03, 2022 | 50.01 | 50.08 | 48.67 | 48.84 | 1,002,622 | -1.33(-2.66%) |
Jun 02, 2022 | 49.81 | 50.30 | 49.47 | 50.17 | 959,641 | +0.01(+0.02%) |