Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.99 | 39.00 | 37.99 | 38.08 | 407,824 | -1.25(-3.18%) |
Aug 30, 2022 | 40.31 | 40.39 | 39.08 | 39.33 | 195,476 | -1.28(-3.15%) |
Aug 29, 2022 | 40.60 | 40.87 | 40.54 | 40.61 | 139,395 | -0.11(-0.26%) |
Aug 26, 2022 | 41.87 | 41.97 | 40.68 | 40.72 | 184,030 | -0.97(-2.34%) |
Aug 25, 2022 | 40.90 | 41.75 | 40.88 | 41.69 | 170,334 | +1.38(+3.41%) |
Aug 24, 2022 | 40.08 | 40.47 | 40.06 | 40.32 | 131,144 | +0.03(+0.07%) |
Aug 23, 2022 | 39.81 | 40.56 | 39.81 | 40.29 | 132,470 | +0.24(+0.60%) |
Aug 22, 2022 | 40.01 | 40.09 | 39.84 | 40.05 | 232,435 | -0.04(-0.10%) |
Aug 19, 2022 | 40.55 | 40.63 | 39.87 | 40.09 | 458,676 | -1.45(-3.50%) |
Aug 18, 2022 | 41.86 | 41.95 | 41.26 | 41.54 | 178,761 | -0.80(-1.90%) |
Aug 17, 2022 | 42.31 | 42.61 | 42.10 | 42.34 | 166,341 | -1.11(-2.55%) |
Aug 16, 2022 | 43.18 | 43.61 | 43.18 | 43.45 | 95,327 | +0.53(+1.22%) |
Aug 15, 2022 | 42.85 | 43.07 | 42.74 | 42.93 | 628,843 | -0.99(-2.26%) |
Aug 12, 2022 | 43.25 | 43.94 | 43.17 | 43.92 | 246,189 | +0.83(+1.93%) |
Aug 11, 2022 | 43.41 | 43.83 | 43.06 | 43.09 | 181,861 | +0.38(+0.90%) |
Aug 10, 2022 | 42.34 | 42.81 | 42.23 | 42.71 | 174,387 | +1.29(+3.12%) |
Aug 09, 2022 | 41.71 | 41.71 | 41.21 | 41.42 | 193,304 | -0.17(-0.41%) |
Aug 08, 2022 | 41.45 | 41.78 | 41.45 | 41.59 | 209,280 | +1.02(+2.52%) |
Aug 05, 2022 | 39.94 | 40.61 | 39.91 | 40.57 | 110,798 | +0.28(+0.69%) |
Aug 04, 2022 | 40.02 | 40.38 | 39.89 | 40.29 | 198,105 | +0.24(+0.60%) |
Aug 03, 2022 | 39.67 | 40.10 | 39.44 | 40.05 | 252,787 | +0.87(+2.22%) |
Aug 02, 2022 | 39.71 | 39.91 | 39.17 | 39.18 | 241,742 | -1.26(-3.12%) |
Aug 01, 2022 | 40.40 | 40.81 | 40.13 | 40.44 | 252,504 | -0.13(-0.33%) |
Jul 29, 2022 | 40.28 | 40.62 | 40.07 | 40.58 | 302,712 | -0.40(-0.98%) |
Jul 28, 2022 | 40.89 | 41.04 | 40.52 | 40.98 | 152,494 | +0.38(+0.94%) |
Jul 27, 2022 | 39.91 | 40.66 | 39.68 | 40.59 | 176,547 | +0.92(+2.31%) |
Jul 26, 2022 | 39.80 | 40.00 | 39.55 | 39.68 | 80,094 | -0.12(-0.31%) |
Jul 25, 2022 | 39.99 | 40.09 | 39.60 | 39.80 | 135,023 | -0.04(-0.10%) |
Jul 22, 2022 | 40.16 | 40.40 | 39.62 | 39.84 | 122,572 | +0.12(+0.31%) |
Jul 21, 2022 | 39.28 | 39.75 | 39.15 | 39.72 | 153,525 | +0.85(+2.19%) |
Jul 20, 2022 | 38.88 | 39.14 | 38.68 | 38.86 | 152,933 | -0.22(-0.56%) |
Jul 19, 2022 | 39.09 | 39.27 | 39.02 | 39.08 | 209,084 | +0.61(+1.59%) |
Jul 18, 2022 | 38.81 | 39.07 | 38.34 | 38.47 | 239,975 | +0.28(+0.73%) |
Jul 15, 2022 | 37.84 | 38.27 | 37.50 | 38.20 | 215,079 | +0.61(+1.63%) |
Jul 14, 2022 | 37.58 | 37.63 | 36.80 | 37.58 | 250,128 | -1.37(-3.51%) |
Jul 13, 2022 | 38.52 | 39.20 | 38.19 | 38.95 | 222,688 | -0.43(-1.09%) |
Jul 12, 2022 | 39.34 | 39.79 | 39.16 | 39.38 | 201,109 | -0.12(-0.31%) |
Jul 11, 2022 | 39.66 | 39.79 | 39.33 | 39.50 | 252,792 | -1.06(-2.62%) |
Jul 08, 2022 | 40.58 | 40.88 | 40.30 | 40.57 | 247,183 | -0.45(-1.10%) |
Jul 07, 2022 | 40.41 | 41.05 | 40.41 | 41.01 | 382,299 | +1.41(+3.55%) |
Jul 06, 2022 | 39.55 | 39.73 | 39.17 | 39.61 | 223,805 | -0.48(-1.19%) |
Jul 05, 2022 | 39.69 | 40.09 | 39.28 | 40.09 | 213,551 | -0.41(-1.01%) |
Jul 01, 2022 | 39.98 | 40.52 | 39.67 | 40.50 | 339,578 | -0.11(-0.28%) |
Jun 30, 2022 | 40.16 | 40.83 | 39.92 | 40.61 | 518,179 | -0.54(-1.30%) |
Jun 29, 2022 | 41.49 | 41.52 | 40.92 | 41.15 | 180,349 | -0.15(-0.37%) |
Jun 28, 2022 | 42.05 | 42.18 | 41.29 | 41.30 | 261,646 | -1.26(-2.96%) |
Jun 27, 2022 | 42.95 | 42.95 | 42.48 | 42.56 | 130,658 | +0.29(+0.68%) |
Jun 24, 2022 | 41.38 | 42.28 | 41.28 | 42.28 | 245,204 | +1.62(+3.97%) |
Jun 23, 2022 | 40.65 | 40.94 | 40.15 | 40.66 | 380,343 | -0.16(-0.40%) |
Jun 22, 2022 | 40.61 | 41.21 | 40.52 | 40.82 | 257,125 | -0.59(-1.43%) |
Jun 21, 2022 | 41.88 | 42.07 | 41.38 | 41.42 | 172,685 | +1.02(+2.53%) |
Jun 17, 2022 | 40.91 | 41.12 | 40.36 | 40.39 | 438,060 | +0.02(+0.05%) |
Jun 16, 2022 | 40.52 | 40.68 | 39.80 | 40.37 | 622,572 | -1.47(-3.52%) |
Jun 15, 2022 | 40.99 | 42.31 | 40.80 | 41.85 | 516,692 | +1.82(+4.54%) |
Jun 14, 2022 | 40.19 | 40.36 | 39.79 | 40.03 | 302,770 | -0.23(-0.57%) |
Jun 13, 2022 | 40.56 | 40.84 | 40.12 | 40.26 | 321,487 | -1.50(-3.59%) |
Jun 10, 2022 | 41.97 | 42.16 | 41.49 | 41.76 | 346,736 | -0.83(-1.95%) |
Jun 09, 2022 | 43.77 | 43.88 | 42.58 | 42.59 | 367,618 | -1.76(-3.97%) |
Jun 08, 2022 | 44.29 | 44.61 | 44.12 | 44.35 | 188,596 | +0.12(+0.28%) |
Jun 07, 2022 | 44.01 | 44.32 | 43.99 | 44.23 | 208,591 | -0.38(-0.86%) |
Jun 06, 2022 | 45.24 | 45.36 | 44.47 | 44.61 | 110,938 | -0.13(-0.29%) |
Jun 03, 2022 | 45.15 | 45.24 | 44.64 | 44.75 | 202,319 | -0.76(-1.67%) |
Jun 02, 2022 | 44.72 | 45.50 | 44.68 | 45.50 | 260,180 | +0.98(+2.21%) |