Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.29 | 40.29 | 38.87 | 38.88 | 480,621 | -1.30(-3.23%) |
Aug 30, 2022 | 39.87 | 40.41 | 39.48 | 40.18 | 660,070 | +0.14(+0.34%) |
Aug 29, 2022 | 40.36 | 40.40 | 39.83 | 40.04 | 569,719 | -0.51(-1.25%) |
Aug 26, 2022 | 41.77 | 42.07 | 40.48 | 40.55 | 342,203 | -1.22(-2.92%) |
Aug 25, 2022 | 41.43 | 42.00 | 41.09 | 41.77 | 488,206 | +0.39(+0.94%) |
Aug 24, 2022 | 41.45 | 41.83 | 41.23 | 41.38 | 366,567 | -0.20(-0.47%) |
Aug 23, 2022 | 41.63 | 42.07 | 41.20 | 41.58 | 350,796 | +0.09(+0.21%) |
Aug 22, 2022 | 41.84 | 42.13 | 41.25 | 41.49 | 478,334 | -0.85(-2.01%) |
Aug 19, 2022 | 42.65 | 42.81 | 42.19 | 42.34 | 522,439 | -0.38(-0.89%) |
Aug 18, 2022 | 42.81 | 43.09 | 42.47 | 42.72 | 382,706 | -0.11(-0.25%) |
Aug 17, 2022 | 43.54 | 43.66 | 42.36 | 42.83 | 626,993 | -0.99(-2.25%) |
Aug 16, 2022 | 42.38 | 43.82 | 41.21 | 43.81 | 885,133 | +1.61(+3.82%) |
Aug 15, 2022 | 42.22 | 42.43 | 41.74 | 42.20 | 619,488 | -0.31(-0.74%) |
Aug 12, 2022 | 42.02 | 42.52 | 41.68 | 42.51 | 595,280 | +0.51(+1.21%) |
Aug 11, 2022 | 41.29 | 42.43 | 40.95 | 42.01 | 718,620 | +0.86(+2.09%) |
Aug 10, 2022 | 40.67 | 41.49 | 40.52 | 41.15 | 558,659 | +1.03(+2.56%) |
Aug 09, 2022 | 40.91 | 41.05 | 39.81 | 40.12 | 587,016 | -0.96(-2.33%) |
Aug 08, 2022 | 41.44 | 41.56 | 40.90 | 41.08 | 532,783 | -0.16(-0.38%) |
Aug 05, 2022 | 40.63 | 41.48 | 40.45 | 41.23 | 601,586 | +0.60(+1.47%) |
Aug 04, 2022 | 41.82 | 42.06 | 40.07 | 40.64 | 1,167,790 | -0.95(-2.28%) |
Aug 03, 2022 | 41.20 | 41.96 | 40.91 | 41.59 | 650,577 | +0.61(+1.48%) |
Aug 02, 2022 | 42.05 | 42.05 | 40.91 | 40.98 | 650,158 | -1.00(-2.37%) |
Aug 01, 2022 | 42.87 | 43.01 | 41.77 | 41.98 | 663,952 | -0.98(-2.27%) |
Jul 29, 2022 | 42.65 | 43.11 | 42.33 | 42.95 | 458,008 | +0.24(+0.57%) |
Jul 28, 2022 | 40.48 | 42.79 | 40.48 | 42.71 | 587,091 | +2.36(+5.86%) |
Jul 27, 2022 | 40.24 | 40.58 | 39.49 | 40.34 | 449,966 | +0.15(+0.36%) |
Jul 26, 2022 | 39.95 | 40.44 | 39.58 | 40.20 | 612,341 | +0.01(+0.02%) |
Jul 25, 2022 | 40.60 | 40.60 | 40.10 | 40.19 | 391,813 | -0.24(-0.60%) |
Jul 22, 2022 | 40.69 | 40.85 | 40.02 | 40.43 | 304,656 | -0.32(-0.79%) |
Jul 21, 2022 | 40.45 | 41.07 | 39.73 | 40.76 | 378,232 | +0.15(+0.36%) |
Jul 20, 2022 | 40.19 | 41.00 | 40.19 | 40.61 | 561,185 | +0.10(+0.24%) |
Jul 19, 2022 | 38.96 | 40.66 | 38.96 | 40.51 | 531,574 | +1.69(+4.35%) |
Jul 18, 2022 | 38.66 | 39.11 | 38.58 | 38.82 | 500,168 | +0.05(+0.13%) |
Jul 15, 2022 | 38.99 | 39.20 | 38.62 | 38.77 | 350,623 | +0.47(+1.22%) |
Jul 14, 2022 | 38.20 | 38.42 | 37.75 | 38.30 | 396,652 | -0.23(-0.61%) |
Jul 13, 2022 | 38.51 | 38.94 | 37.99 | 38.54 | 389,425 | -0.16(-0.40%) |
Jul 12, 2022 | 38.72 | 39.49 | 38.47 | 38.69 | 328,256 | -0.01(-0.03%) |
Jul 11, 2022 | 38.29 | 38.90 | 38.29 | 38.70 | 348,289 | +0.07(+0.18%) |
Jul 08, 2022 | 38.94 | 39.41 | 38.38 | 38.64 | 439,442 | -0.20(-0.50%) |
Jul 07, 2022 | 38.23 | 38.95 | 37.72 | 38.83 | 639,087 | +0.97(+2.55%) |
Jul 06, 2022 | 38.11 | 38.12 | 37.04 | 37.86 | 607,202 | -0.15(-0.39%) |
Jul 05, 2022 | 37.55 | 38.56 | 37.10 | 38.01 | 564,120 | +0.02(+0.05%) |
Jul 01, 2022 | 37.39 | 38.10 | 36.91 | 37.99 | 382,793 | +0.46(+1.22%) |
Jun 30, 2022 | 36.86 | 37.68 | 36.41 | 37.53 | 665,211 | +0.29(+0.78%) |
Jun 29, 2022 | 37.35 | 37.55 | 36.45 | 37.24 | 426,751 | +0.09(+0.24%) |
Jun 28, 2022 | 38.49 | 38.70 | 37.14 | 37.15 | 474,052 | -0.77(-2.03%) |
Jun 27, 2022 | 37.56 | 38.63 | 37.40 | 37.92 | 568,852 | +0.66(+1.78%) |
Jun 24, 2022 | 37.00 | 38.12 | 36.97 | 37.26 | 1,284,285 | +0.50(+1.35%) |
Jun 23, 2022 | 36.18 | 36.88 | 36.08 | 36.76 | 391,929 | +0.57(+1.59%) |
Jun 22, 2022 | 36.34 | 36.44 | 35.98 | 36.19 | 416,673 | -0.35(-0.96%) |
Jun 21, 2022 | 36.63 | 36.79 | 36.06 | 36.54 | 622,820 | +0.32(+0.89%) |
Jun 17, 2022 | 37.24 | 37.24 | 35.67 | 36.22 | 1,372,663 | -0.65(-1.77%) |
Jun 16, 2022 | 37.59 | 37.85 | 36.61 | 36.87 | 795,907 | -1.27(-3.32%) |
Jun 15, 2022 | 37.69 | 38.61 | 37.69 | 38.13 | 543,453 | +0.65(+1.74%) |
Jun 14, 2022 | 37.82 | 38.39 | 36.95 | 37.48 | 826,945 | -0.36(-0.95%) |
Jun 13, 2022 | 37.52 | 38.27 | 37.52 | 37.84 | 996,491 | -0.45(-1.17%) |
Jun 10, 2022 | 38.23 | 38.96 | 38.00 | 38.29 | 977,448 | -0.31(-0.81%) |
Jun 09, 2022 | 38.50 | 39.32 | 38.46 | 38.60 | 678,145 | -0.07(-0.18%) |
Jun 08, 2022 | 39.44 | 39.49 | 38.45 | 38.67 | 718,635 | -0.88(-2.22%) |
Jun 07, 2022 | 40.16 | 40.16 | 38.88 | 39.55 | 698,629 | -1.19(-2.92%) |
Jun 06, 2022 | 40.16 | 40.78 | 39.66 | 40.73 | 677,843 | +0.81(+2.02%) |
Jun 03, 2022 | 39.82 | 40.22 | 39.71 | 39.93 | 490,066 | -0.18(-0.44%) |
Jun 02, 2022 | 39.79 | 40.57 | 39.67 | 40.10 | 491,452 | +0.42(+1.06%) |