Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.21 | 40.33 | 39.68 | 39.95 | 368,735 | -0.22(-0.55%) |
Aug 30, 2022 | 40.05 | 40.33 | 39.83 | 40.17 | 338,913 | +0.35(+0.87%) |
Aug 29, 2022 | 39.67 | 40.09 | 39.33 | 39.82 | 218,673 | -0.02(-0.04%) |
Aug 26, 2022 | 40.05 | 40.48 | 39.44 | 39.84 | 341,182 | -0.19(-0.47%) |
Aug 25, 2022 | 39.38 | 40.15 | 39.36 | 40.03 | 144,542 | +0.55(+1.40%) |
Aug 24, 2022 | 39.39 | 39.73 | 39.24 | 39.48 | 147,889 | +0.20(+0.50%) |
Aug 23, 2022 | 39.80 | 39.81 | 38.84 | 39.28 | 276,007 | -0.55(-1.39%) |
Aug 22, 2022 | 39.69 | 39.91 | 39.33 | 39.83 | 304,550 | +0.00(+0.00%) |
Aug 19, 2022 | 39.24 | 39.93 | 39.19 | 39.83 | 246,977 | +0.58(+1.49%) |
Aug 18, 2022 | 39.66 | 40.19 | 39.17 | 39.25 | 268,640 | -0.41(-1.03%) |
Aug 17, 2022 | 38.99 | 39.77 | 38.78 | 39.66 | 263,823 | +0.40(+1.02%) |
Aug 16, 2022 | 39.35 | 39.54 | 39.15 | 39.26 | 268,983 | -0.24(-0.61%) |
Aug 15, 2022 | 39.35 | 39.50 | 38.92 | 39.50 | 236,162 | +0.14(+0.36%) |
Aug 12, 2022 | 38.68 | 39.45 | 38.52 | 39.35 | 344,302 | +0.82(+2.14%) |
Aug 11, 2022 | 38.54 | 38.67 | 38.16 | 38.53 | 191,003 | +0.15(+0.39%) |
Aug 10, 2022 | 38.84 | 38.84 | 38.04 | 38.38 | 272,284 | -0.12(-0.32%) |
Aug 09, 2022 | 37.91 | 38.50 | 37.73 | 38.50 | 311,683 | +0.63(+1.66%) |
Aug 08, 2022 | 37.05 | 38.04 | 37.05 | 37.87 | 318,822 | +0.82(+2.22%) |
Aug 05, 2022 | 36.87 | 37.14 | 36.49 | 37.05 | 231,891 | +0.04(+0.10%) |
Aug 04, 2022 | 37.40 | 37.59 | 36.94 | 37.01 | 298,520 | -0.31(-0.83%) |
Aug 03, 2022 | 38.14 | 38.24 | 37.32 | 37.33 | 372,887 | -0.54(-1.43%) |
Aug 02, 2022 | 38.39 | 38.68 | 37.85 | 37.87 | 310,364 | -0.43(-1.11%) |
Aug 01, 2022 | 37.66 | 38.44 | 37.46 | 38.29 | 514,289 | +1.16(+3.13%) |
Jul 29, 2022 | 36.83 | 37.83 | 36.42 | 37.13 | 597,340 | +0.82(+2.25%) |
Jul 28, 2022 | 35.89 | 36.31 | 35.67 | 36.31 | 264,021 | +0.67(+1.89%) |
Jul 27, 2022 | 35.38 | 35.82 | 35.38 | 35.64 | 200,526 | +0.22(+0.63%) |
Jul 26, 2022 | 35.39 | 35.67 | 35.21 | 35.42 | 217,062 | +0.17(+0.48%) |
Jul 25, 2022 | 35.10 | 35.57 | 35.00 | 35.25 | 249,497 | +0.28(+0.81%) |
Jul 22, 2022 | 34.83 | 35.02 | 34.60 | 34.97 | 159,302 | +0.39(+1.13%) |
Jul 21, 2022 | 34.52 | 34.59 | 33.64 | 34.58 | 279,995 | -0.11(-0.31%) |
Jul 20, 2022 | 35.02 | 35.15 | 34.66 | 34.68 | 210,426 | -0.36(-1.04%) |
Jul 19, 2022 | 35.06 | 35.28 | 34.81 | 35.05 | 216,301 | +0.19(+0.56%) |
Jul 18, 2022 | 35.21 | 35.49 | 34.80 | 34.85 | 213,482 | -0.30(-0.85%) |
Jul 15, 2022 | 35.28 | 35.43 | 34.92 | 35.15 | 268,951 | +0.28(+0.81%) |
Jul 14, 2022 | 34.04 | 34.95 | 34.02 | 34.87 | 239,801 | +0.44(+1.28%) |
Jul 13, 2022 | 34.48 | 34.66 | 34.09 | 34.43 | 153,211 | -0.22(-0.64%) |
Jul 12, 2022 | 34.22 | 34.78 | 34.10 | 34.65 | 291,653 | +0.52(+1.52%) |
Jul 11, 2022 | 33.99 | 34.23 | 33.80 | 34.13 | 262,402 | +0.30(+0.89%) |
Jul 08, 2022 | 33.94 | 34.04 | 33.65 | 33.83 | 204,795 | +0.09(+0.26%) |
Jul 07, 2022 | 33.94 | 34.07 | 33.68 | 33.74 | 189,353 | -0.04(-0.10%) |
Jul 06, 2022 | 33.94 | 34.17 | 33.47 | 33.78 | 323,276 | -0.16(-0.47%) |
Jul 05, 2022 | 34.42 | 34.42 | 33.27 | 33.94 | 313,616 | -0.30(-0.88%) |
Jul 01, 2022 | 33.76 | 34.37 | 33.65 | 34.24 | 280,570 | +0.38(+1.12%) |
Jun 30, 2022 | 33.95 | 34.17 | 33.64 | 33.86 | 328,444 | -0.34(-0.98%) |
Jun 29, 2022 | 34.05 | 34.32 | 33.90 | 34.19 | 244,607 | +0.07(+0.21%) |
Jun 28, 2022 | 34.44 | 34.66 | 34.10 | 34.12 | 185,806 | -0.06(-0.18%) |
Jun 27, 2022 | 34.32 | 34.64 | 34.06 | 34.18 | 252,100 | -0.13(-0.39%) |
Jun 24, 2022 | 34.15 | 34.44 | 34.11 | 34.32 | 572,486 | +0.19(+0.54%) |
Jun 23, 2022 | 33.65 | 34.32 | 33.36 | 34.13 | 251,298 | +0.45(+1.34%) |
Jun 22, 2022 | 33.09 | 34.27 | 32.82 | 33.68 | 308,715 | +0.35(+1.06%) |
Jun 21, 2022 | 33.27 | 34.09 | 33.03 | 33.33 | 318,249 | +0.71(+2.16%) |
Jun 17, 2022 | 32.41 | 32.82 | 32.23 | 32.62 | 497,168 | +0.21(+0.65%) |
Jun 16, 2022 | 32.00 | 32.64 | 31.66 | 32.41 | 334,789 | -0.25(-0.75%) |
Jun 15, 2022 | 31.49 | 33.04 | 31.49 | 32.66 | 276,292 | +1.33(+4.26%) |
Jun 14, 2022 | 32.08 | 32.18 | 31.03 | 31.32 | 332,062 | -0.87(-2.70%) |
Jun 13, 2022 | 33.27 | 33.55 | 32.06 | 32.19 | 320,983 | -1.66(-4.90%) |
Jun 10, 2022 | 33.92 | 34.07 | 33.49 | 33.85 | 205,329 | -0.19(-0.57%) |
Jun 09, 2022 | 34.26 | 34.39 | 33.91 | 34.04 | 216,169 | -0.16(-0.46%) |
Jun 08, 2022 | 34.16 | 34.53 | 33.86 | 34.20 | 362,685 | -0.24(-0.69%) |
Jun 07, 2022 | 33.39 | 34.46 | 33.29 | 34.44 | 338,751 | +1.00(+2.99%) |
Jun 06, 2022 | 33.82 | 33.82 | 33.22 | 33.44 | 145,917 | -0.02(-0.05%) |
Jun 03, 2022 | 33.56 | 33.84 | 33.32 | 33.46 | 143,586 | -0.31(-0.91%) |
Jun 02, 2022 | 34.08 | 34.08 | 33.35 | 33.76 | 218,338 | -0.23(-0.67%) |