Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 19, 2022 | 41.36 | 41.40 | 41.35 | 41.40 | 5,696 | +0.04(+0.09%) |
Aug 18, 2022 | 41.32 | 41.37 | 41.32 | 41.37 | 309 | +0.01(+0.04%) |
Aug 17, 2022 | 41.54 | 41.54 | 41.26 | 41.35 | 2,898 | -0.37(-0.88%) |
Aug 16, 2022 | 41.79 | 41.79 | 41.55 | 41.72 | 1,298 | -0.16(-0.37%) |
Aug 15, 2022 | 41.54 | 41.89 | 41.54 | 41.88 | 1,780 | +0.18(+0.43%) |
Aug 12, 2022 | 41.41 | 41.70 | 41.41 | 41.70 | 3,695 | +0.54(+1.31%) |
Aug 11, 2022 | 41.38 | 41.46 | 41.16 | 41.16 | 1,760 | -0.11(-0.27%) |
Aug 10, 2022 | 41.13 | 41.28 | 41.12 | 41.27 | 4,804 | +0.60(+1.49%) |
Aug 09, 2022 | 40.88 | 41.05 | 40.67 | 40.67 | 393 | -0.30(-0.73%) |
Aug 08, 2022 | 41.15 | 41.31 | 40.87 | 40.96 | 3,274 | +0.06(+0.16%) |
Aug 05, 2022 | 40.65 | 40.91 | 40.65 | 40.90 | 67,613 | +0.10(+0.25%) |
Aug 04, 2022 | 41.02 | 41.02 | 40.80 | 40.80 | 10,471 | -0.20(-0.49%) |
Aug 03, 2022 | 40.81 | 41.14 | 40.78 | 41.00 | 12,927 | +0.36(+0.89%) |
Aug 02, 2022 | 40.88 | 41.01 | 40.64 | 40.64 | 6,303 | +0.05(+0.12%) |
Aug 01, 2022 | 40.50 | 40.85 | 40.49 | 40.59 | 10,692 | -0.17(-0.41%) |
Jul 29, 2022 | 40.77 | 40.85 | 40.58 | 40.76 | 2,429 | -0.17(-0.41%) |
Jul 28, 2022 | 40.20 | 41.04 | 40.17 | 40.93 | 7,184 | +0.40(+0.98%) |
Jul 27, 2022 | 40.15 | 40.61 | 40.15 | 40.53 | 1,299 | +0.45(+1.12%) |
Jul 26, 2022 | 40.10 | 40.16 | 40.05 | 40.08 | 3,323 | +0.21(+0.53%) |
Jul 25, 2022 | 39.74 | 39.92 | 39.70 | 39.87 | 4,452 | +0.23(+0.58%) |
Jul 22, 2022 | 39.88 | 39.97 | 39.52 | 39.64 | 2,476 | -0.19(-0.47%) |
Jul 21, 2022 | 39.49 | 39.83 | 39.49 | 39.83 | 1,819 | +0.65(+1.66%) |
Jul 20, 2022 | 39.29 | 39.34 | 39.10 | 39.18 | 3,773 | -0.33(-0.82%) |
Jul 19, 2022 | 38.83 | 39.51 | 38.83 | 39.51 | 1,454 | +0.96(+2.48%) |
Jul 18, 2022 | 39.54 | 39.54 | 38.48 | 38.55 | 11,795 | -0.66(-1.69%) |
Jul 15, 2022 | 38.76 | 39.28 | 38.76 | 39.21 | 28,726 | +1.03(+2.70%) |
Jul 14, 2022 | 37.66 | 38.18 | 37.59 | 38.18 | 49,609 | -0.13(-0.35%) |
Jul 13, 2022 | 38.36 | 38.48 | 38.30 | 38.31 | 2,360 | -0.37(-0.96%) |
Jul 12, 2022 | 38.83 | 38.97 | 38.48 | 38.69 | 25,413 | -0.38(-0.99%) |
Jul 11, 2022 | 38.94 | 39.31 | 38.94 | 39.07 | 10,288 | -0.30(-0.77%) |
Jul 08, 2022 | 39.69 | 39.69 | 39.37 | 39.37 | 12,478 | +0.13(+0.34%) |
Jul 07, 2022 | 39.03 | 39.24 | 39.03 | 39.24 | 2,601 | +0.28(+0.73%) |
Jul 06, 2022 | 38.78 | 39.03 | 38.78 | 38.96 | 840 | +0.17(+0.43%) |
Jul 05, 2022 | 38.02 | 38.80 | 38.02 | 38.79 | 11,191 | -0.30(-0.75%) |
Jul 01, 2022 | 38.42 | 39.09 | 38.40 | 39.09 | 2,695 | +0.67(+1.74%) |
Jun 30, 2022 | 38.39 | 38.64 | 38.31 | 38.42 | 2,009 | -0.36(-0.93%) |
Jun 29, 2022 | 38.41 | 38.79 | 38.25 | 38.78 | 7,076 | +0.38(+0.99%) |
Jun 28, 2022 | 39.04 | 39.22 | 38.39 | 38.40 | 2,850 | -0.54(-1.38%) |
Jun 27, 2022 | 38.81 | 39.05 | 38.81 | 38.94 | 4,720 | +0.21(+0.55%) |
Jun 24, 2022 | 38.50 | 38.72 | 38.49 | 38.72 | 8,373 | +0.52(+1.35%) |
Jun 23, 2022 | 37.50 | 38.21 | 37.50 | 38.21 | 2,120 | +0.70(+1.87%) |
Jun 22, 2022 | 36.52 | 37.64 | 36.52 | 37.51 | 4,073 | +0.56(+1.51%) |
Jun 21, 2022 | 36.44 | 36.95 | 36.44 | 36.95 | 11,950 | +0.85(+2.36%) |
Jun 17, 2022 | 36.10 | 36.32 | 36.10 | 36.10 | 11,834 | +0.05(+0.13%) |
Jun 16, 2022 | 35.95 | 36.13 | 35.90 | 36.05 | 6,522 | -0.77(-2.09%) |
Jun 15, 2022 | 36.57 | 36.85 | 36.57 | 36.82 | 5,159 | +0.43(+1.18%) |
Jun 14, 2022 | 36.78 | 36.78 | 36.14 | 36.39 | 11,196 | -0.53(-1.43%) |
Jun 13, 2022 | 37.59 | 37.59 | 36.83 | 36.92 | 7,375 | -1.41(-3.68%) |
Jun 10, 2022 | 38.33 | 38.46 | 38.17 | 38.33 | 17,402 | -0.52(-1.33%) |
Jun 09, 2022 | 39.55 | 39.56 | 38.85 | 38.85 | 1,817 | -0.93(-2.35%) |
Jun 08, 2022 | 39.97 | 40.09 | 39.78 | 39.78 | 8,277 | -0.40(-1.00%) |
Jun 07, 2022 | 39.72 | 40.18 | 39.72 | 40.18 | 5,420 | +0.46(+1.17%) |
Jun 06, 2022 | 39.83 | 39.85 | 39.72 | 39.72 | 1,821 | +0.03(+0.06%) |
Jun 03, 2022 | 39.71 | 39.81 | 39.69 | 39.69 | 2,184 | -0.66(-1.63%) |
Jun 02, 2022 | 39.66 | 40.35 | 39.66 | 40.35 | 1,373 | +0.66(+1.65%) |
Jun 01, 2022 | 40.44 | 40.44 | 39.44 | 39.69 | 13,028 | -0.66(-1.64%) |
May 31, 2022 | 40.71 | 40.74 | 40.35 | 40.35 | 8,578 | -0.51(-1.26%) |
May 27, 2022 | 40.58 | 40.86 | 40.58 | 40.86 | 4,942 | +0.73(+1.81%) |
May 26, 2022 | 40.20 | 40.20 | 40.14 | 40.14 | 531 | +0.19(+0.47%) |
May 25, 2022 | 39.73 | 39.97 | 39.72 | 39.95 | 1,188 | +0.07(+0.18%) |
May 24, 2022 | 39.74 | 39.88 | 39.58 | 39.88 | 2,035 | -0.00(-0.01%) |
May 23, 2022 | 39.77 | 40.00 | 39.77 | 39.88 | 3,632 | +0.32(+0.81%) |
May 20, 2022 | 39.61 | 39.61 | 38.83 | 39.56 | 1,559 | +0.32(+0.83%) |
May 19, 2022 | 38.77 | 39.24 | 38.77 | 39.24 | 1,376 | +0.27(+0.70%) |
May 18, 2022 | 39.67 | 39.67 | 38.96 | 38.96 | 3,045 | -1.28(-3.17%) |
May 17, 2022 | 39.98 | 40.24 | 39.98 | 40.24 | 1,719 | +0.67(+1.70%) |
May 16, 2022 | 39.38 | 39.61 | 39.31 | 39.57 | 8,538 | +0.13(+0.33%) |
May 13, 2022 | 39.57 | 39.57 | 39.39 | 39.44 | 3,295 | +0.78(+2.02%) |
May 12, 2022 | 38.31 | 38.70 | 38.26 | 38.66 | 2,198 | +0.12(+0.30%) |
May 11, 2022 | 38.83 | 39.63 | 38.54 | 38.54 | 2,810 | -0.34(-0.86%) |
May 10, 2022 | 39.14 | 39.14 | 38.43 | 38.87 | 9,205 | +0.06(+0.16%) |
May 09, 2022 | 39.74 | 39.74 | 38.81 | 38.81 | 3,206 | -1.42(-3.54%) |
May 06, 2022 | 39.92 | 40.32 | 39.90 | 40.24 | 6,549 | -0.21(-0.52%) |
May 05, 2022 | 41.09 | 41.21 | 40.36 | 40.45 | 3,595 | -1.02(-2.47%) |
May 04, 2022 | 40.55 | 41.47 | 40.38 | 41.47 | 3,436 | +0.99(+2.44%) |
May 03, 2022 | 40.42 | 40.74 | 40.42 | 40.48 | 35,732 | +0.07(+0.18%) |
May 02, 2022 | 40.46 | 40.50 | 39.83 | 40.41 | 6,404 | -0.17(-0.43%) |
Apr 29, 2022 | 41.52 | 41.52 | 40.58 | 40.58 | 2,999 | -1.13(-2.72%) |
Apr 28, 2022 | 41.09 | 41.87 | 41.04 | 41.72 | 3,011 | +0.39(+0.94%) |
Apr 27, 2022 | 41.52 | 41.82 | 41.25 | 41.33 | 5,774 | -0.22(-0.53%) |
Apr 26, 2022 | 42.30 | 42.30 | 41.55 | 41.55 | 1,732 | -0.92(-2.16%) |
Apr 25, 2022 | 42.00 | 42.57 | 41.73 | 42.47 | 4,162 | +0.24(+0.57%) |
Apr 22, 2022 | 43.89 | 43.93 | 42.23 | 42.23 | 8,992 | -2.08(-4.69%) |
Apr 21, 2022 | 44.81 | 44.81 | 44.31 | 44.31 | 40,766 | -0.59(-1.32%) |
Apr 20, 2022 | 44.37 | 44.94 | 44.37 | 44.90 | 1,926 | +0.85(+1.93%) |
Apr 19, 2022 | 43.43 | 44.11 | 43.43 | 44.05 | 1,618 | +0.78(+1.80%) |
Apr 18, 2022 | 43.79 | 43.80 | 43.25 | 43.27 | 3,907 | -0.50(-1.15%) |
Apr 14, 2022 | 44.10 | 44.13 | 43.77 | 43.77 | 2,215 | -0.30(-0.69%) |
Apr 13, 2022 | 43.80 | 44.08 | 43.80 | 44.08 | 1,541 | +0.28(+0.65%) |
Apr 12, 2022 | 44.15 | 44.33 | 43.63 | 43.79 | 6,398 | -0.33(-0.74%) |
Apr 11, 2022 | 44.99 | 44.99 | 44.12 | 44.12 | 3,192 | -0.93(-2.07%) |
Apr 08, 2022 | 44.89 | 45.30 | 44.83 | 45.05 | 2,204 | +0.12(+0.27%) |
Apr 07, 2022 | 44.18 | 45.01 | 44.18 | 44.93 | 3,490 | +0.74(+1.68%) |
Apr 06, 2022 | 43.53 | 44.21 | 43.47 | 44.19 | 3,828 | +0.51(+1.16%) |
Apr 05, 2022 | 44.16 | 44.17 | 43.68 | 43.68 | 6,679 | +0.02(+0.04%) |
Apr 04, 2022 | 43.98 | 43.98 | 43.66 | 43.66 | 2,899 | -0.43(-0.98%) |
Apr 01, 2022 | 43.75 | 44.12 | 43.74 | 44.09 | 1,860 | +0.42(+0.97%) |
Mar 31, 2022 | 44.24 | 44.28 | 43.67 | 43.67 | 4,454 | -0.49(-1.11%) |
Mar 30, 2022 | 44.18 | 44.30 | 44.04 | 44.16 | 3,840 | +0.05(+0.11%) |
Mar 29, 2022 | 44.14 | 44.14 | 43.88 | 44.11 | 7,835 | +0.43(+0.99%) |
Mar 28, 2022 | 43.30 | 43.68 | 43.30 | 43.68 | 7,281 | +0.36(+0.82%) |
Mar 25, 2022 | 43.10 | 43.32 | 42.99 | 43.32 | 6,741 | +0.25(+0.59%) |
Mar 24, 2022 | 42.78 | 43.07 | 42.78 | 43.07 | 1,322 | +0.48(+1.12%) |
Mar 23, 2022 | 42.87 | 42.87 | 42.59 | 42.59 | 639 | -0.93(-2.15%) |
Mar 22, 2022 | 43.64 | 43.64 | 43.52 | 43.52 | 414 | +0.11(+0.24%) |
Mar 21, 2022 | 43.60 | 43.68 | 43.42 | 43.42 | 1,438 | -0.19(-0.43%) |
Mar 18, 2022 | 43.40 | 43.60 | 43.30 | 43.60 | 1,198 | +0.38(+0.87%) |
Mar 17, 2022 | 42.81 | 43.23 | 42.81 | 43.23 | 477 | +0.72(+1.70%) |
Mar 16, 2022 | 42.46 | 42.51 | 42.13 | 42.51 | 2,427 | +0.64(+1.52%) |
Mar 15, 2022 | 41.19 | 41.87 | 41.19 | 41.87 | 2,321 | +0.87(+2.12%) |
Mar 14, 2022 | 41.14 | 41.60 | 40.89 | 41.00 | 1,857 | +0.02(+0.04%) |
Mar 11, 2022 | 41.59 | 41.63 | 40.98 | 40.98 | 1,964 | -0.61(-1.47%) |
Mar 10, 2022 | 41.32 | 41.59 | 41.05 | 41.59 | 7,912 | -0.07(-0.17%) |
Mar 09, 2022 | 41.34 | 41.74 | 41.34 | 41.66 | 1,070 | +0.81(+1.99%) |
Mar 08, 2022 | 41.82 | 41.82 | 40.85 | 40.85 | 4,577 | -1.00(-2.39%) |
Mar 07, 2022 | 42.61 | 42.61 | 41.80 | 41.85 | 12,648 | -0.96(-2.25%) |
Mar 04, 2022 | 42.16 | 42.81 | 42.07 | 42.81 | 2,281 | +0.20(+0.48%) |
Mar 03, 2022 | 42.67 | 42.85 | 42.61 | 42.61 | 1,611 | +0.11(+0.25%) |
Mar 02, 2022 | 42.35 | 42.61 | 42.35 | 42.50 | 2,501 | +0.63(+1.52%) |
Mar 01, 2022 | 41.64 | 41.87 | 41.64 | 41.87 | 1,121 | -0.18(-0.42%) |
Feb 28, 2022 | 41.62 | 42.05 | 41.62 | 42.05 | 935 | -0.26(-0.61%) |
Feb 25, 2022 | 41.21 | 42.31 | 42.17 | 42.31 | 1,591 | +1.30(+3.16%) |
Feb 24, 2022 | 39.60 | 41.01 | 39.52 | 41.01 | 5,895 | +0.46(+1.14%) |
Feb 23, 2022 | 41.01 | 41.01 | 40.55 | 40.55 | 3,553 | -0.22(-0.55%) |
Feb 22, 2022 | 40.90 | 41.09 | 40.70 | 40.77 | 8,639 | -0.06(-0.15%) |
Feb 18, 2022 | 40.83 | 0 | -0.42(-1.01%) | |||
Feb 17, 2022 | 41.59 | 41.61 | 41.25 | 41.25 | 2,101 | -0.85(-2.02%) |
Feb 16, 2022 | 41.57 | 42.12 | 41.57 | 42.10 | 4,427 | +0.09(+0.22%) |
Feb 15, 2022 | 42.00 | 42.01 | 42.00 | 42.01 | 1,202 | +0.48(+1.15%) |
Feb 14, 2022 | 41.76 | 41.76 | 41.30 | 41.53 | 3,002 | -0.48(-1.15%) |
Feb 11, 2022 | 42.49 | 42.49 | 41.89 | 42.01 | 1,754 | -0.68(-1.60%) |
Feb 10, 2022 | 43.15 | 43.15 | 42.65 | 42.70 | 1,790 | -0.65(-1.50%) |
Feb 09, 2022 | 43.02 | 43.47 | 43.02 | 43.34 | 2,398 | +0.45(+1.06%) |
Feb 08, 2022 | 42.03 | 42.89 | 42.03 | 42.89 | 3,031 | +0.76(+1.79%) |
Feb 07, 2022 | 42.46 | 42.48 | 42.13 | 42.13 | 5,718 | -0.23(-0.53%) |
Feb 04, 2022 | 42.22 | 42.57 | 42.12 | 42.36 | 8,191 | -0.07(-0.16%) |
Feb 03, 2022 | 42.52 | 42.60 | 42.40 | 42.43 | 2,842 | -0.09(-0.22%) |
Feb 02, 2022 | 42.15 | 42.52 | 42.00 | 42.52 | 5,019 | +0.60(+1.43%) |