Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.71 | 41.76 | 41.43 | 41.43 | 37,887 | -0.25(-0.60%) |
Aug 30, 2022 | 42.03 | 42.06 | 41.55 | 41.68 | 39,260 | -0.25(-0.60%) |
Aug 29, 2022 | 42.04 | 42.13 | 41.86 | 41.93 | 41,871 | -0.20(-0.47%) |
Aug 26, 2022 | 42.77 | 42.77 | 42.13 | 42.13 | 23,799 | -0.69(-1.61%) |
Aug 25, 2022 | 42.39 | 42.85 | 42.39 | 42.82 | 19,912 | +0.36(+0.84%) |
Aug 24, 2022 | 42.44 | 42.55 | 42.38 | 42.46 | 26,879 | +0.02(+0.04%) |
Aug 23, 2022 | 42.30 | 42.56 | 42.30 | 42.44 | 22,448 | +0.10(+0.23%) |
Aug 22, 2022 | 42.55 | 42.55 | 42.25 | 42.34 | 38,128 | -0.43(-1.01%) |
Aug 19, 2022 | 43.01 | 43.01 | 42.72 | 42.77 | 65,305 | -0.38(-0.87%) |
Aug 18, 2022 | 43.15 | 43.27 | 43.13 | 43.15 | 46,791 | +0.01(+0.02%) |
Aug 17, 2022 | 43.30 | 43.30 | 43.10 | 43.14 | 26,390 | -0.34(-0.78%) |
Aug 16, 2022 | 43.71 | 43.71 | 43.44 | 43.48 | 59,837 | -0.20(-0.46%) |
Aug 15, 2022 | 43.78 | 43.81 | 43.63 | 43.68 | 332,863 | -0.08(-0.17%) |
Aug 12, 2022 | 43.40 | 43.76 | 43.38 | 43.76 | 31,533 | +0.39(+0.91%) |
Aug 11, 2022 | 43.87 | 43.91 | 43.18 | 43.36 | 71,216 | -0.21(-0.47%) |
Aug 10, 2022 | 43.38 | 43.62 | 43.34 | 43.57 | 68,233 | +0.58(+1.35%) |
Aug 09, 2022 | 43.17 | 43.17 | 42.92 | 42.99 | 23,985 | -0.23(-0.54%) |
Aug 08, 2022 | 43.28 | 43.53 | 43.22 | 43.22 | 42,689 | +0.04(+0.10%) |
Aug 05, 2022 | 43.00 | 43.61 | 42.90 | 43.18 | 41,702 | -0.09(-0.21%) |
Aug 04, 2022 | 43.35 | 43.35 | 43.22 | 43.27 | 27,193 | +0.00(+0.00%) |
Aug 03, 2022 | 43.04 | 43.27 | 42.93 | 43.27 | 28,641 | +0.39(+0.90%) |
Aug 02, 2022 | 42.90 | 42.98 | 42.85 | 42.88 | 35,146 | -0.13(-0.31%) |
Aug 01, 2022 | 42.91 | 43.08 | 42.75 | 43.01 | 42,353 | +0.11(+0.25%) |
Jul 29, 2022 | 42.92 | 43.05 | 42.78 | 42.91 | 105,738 | +0.04(+0.10%) |
Jul 28, 2022 | 42.55 | 42.93 | 42.46 | 42.86 | 108,175 | +0.45(+1.06%) |
Jul 27, 2022 | 42.13 | 42.56 | 42.13 | 42.41 | 27,480 | +0.45(+1.08%) |
Jul 26, 2022 | 42.12 | 42.18 | 41.96 | 41.96 | 16,947 | -0.29(-0.70%) |
Jul 25, 2022 | 42.32 | 42.33 | 42.22 | 42.25 | 23,405 | +0.04(+0.08%) |
Jul 22, 2022 | 42.45 | 42.61 | 42.20 | 42.22 | 31,924 | -0.18(-0.42%) |
Jul 21, 2022 | 42.07 | 42.40 | 41.86 | 42.40 | 36,594 | +0.47(+1.13%) |
Jul 20, 2022 | 41.68 | 42.20 | 41.68 | 41.92 | 95,372 | +0.21(+0.49%) |
Jul 19, 2022 | 41.25 | 41.79 | 41.25 | 41.72 | 38,737 | +0.47(+1.15%) |
Jul 18, 2022 | 41.63 | 41.70 | 41.13 | 41.25 | 39,452 | -0.37(-0.88%) |
Jul 15, 2022 | 41.23 | 41.61 | 41.23 | 41.61 | 14,185 | +0.46(+1.13%) |
Jul 14, 2022 | 40.82 | 41.19 | 40.65 | 41.15 | 20,325 | -0.13(-0.32%) |
Jul 13, 2022 | 41.11 | 41.28 | 40.86 | 41.28 | 27,555 | +0.04(+0.09%) |
Jul 12, 2022 | 41.12 | 41.29 | 41.12 | 41.25 | 34,555 | +0.14(+0.35%) |
Jul 11, 2022 | 41.31 | 41.31 | 41.07 | 41.10 | 20,644 | -0.21(-0.52%) |
Jul 08, 2022 | 41.13 | 41.32 | 41.08 | 41.32 | 36,379 | +0.09(+0.22%) |
Jul 07, 2022 | 40.75 | 41.23 | 40.75 | 41.23 | 26,182 | +0.63(+1.56%) |
Jul 06, 2022 | 40.79 | 40.79 | 40.58 | 40.60 | 15,139 | -0.19(-0.46%) |
Jul 05, 2022 | 40.70 | 40.78 | 40.35 | 40.78 | 38,883 | +0.00(+0.00%) |
Jul 01, 2022 | 40.63 | 40.88 | 40.52 | 40.78 | 20,217 | +0.31(+0.77%) |
Jun 30, 2022 | 40.34 | 40.52 | 40.21 | 40.47 | 26,753 | -0.04(-0.09%) |
Jun 29, 2022 | 40.62 | 40.62 | 40.35 | 40.51 | 15,792 | -0.12(-0.29%) |
Jun 28, 2022 | 41.07 | 41.19 | 40.53 | 40.62 | 82,843 | -0.41(-1.00%) |
Jun 27, 2022 | 41.27 | 41.27 | 41.03 | 41.03 | 21,065 | -0.18(-0.43%) |
Jun 24, 2022 | 41.19 | 41.51 | 41.04 | 41.21 | 42,031 | +0.15(+0.37%) |
Jun 23, 2022 | 40.76 | 41.06 | 40.76 | 41.06 | 50,991 | +0.33(+0.81%) |
Jun 22, 2022 | 40.72 | 40.87 | 40.40 | 40.73 | 27,623 | -0.05(-0.12%) |
Jun 21, 2022 | 41.10 | 41.17 | 40.69 | 40.78 | 141,984 | -0.08(-0.18%) |
Jun 17, 2022 | 40.76 | 41.04 | 40.71 | 40.86 | 51,059 | +0.12(+0.31%) |
Jun 16, 2022 | 40.78 | 41.00 | 40.43 | 40.73 | 85,939 | -0.60(-1.46%) |
Jun 15, 2022 | 41.21 | 41.50 | 40.86 | 41.34 | 56,726 | +0.69(+1.70%) |
Jun 14, 2022 | 40.56 | 41.06 | 40.43 | 40.64 | 154,396 | +0.20(+0.51%) |
Jun 13, 2022 | 41.19 | 41.19 | 40.32 | 40.44 | 230,636 | -1.36(-3.25%) |
Jun 10, 2022 | 42.19 | 42.20 | 41.62 | 41.80 | 59,119 | -0.64(-1.51%) |
Jun 09, 2022 | 42.73 | 42.89 | 42.44 | 42.44 | 27,015 | -0.38(-0.89%) |
Jun 08, 2022 | 43.22 | 43.22 | 42.82 | 42.82 | 18,096 | -0.44(-1.01%) |
Jun 07, 2022 | 43.03 | 43.25 | 43.03 | 43.25 | 25,095 | +0.03(+0.06%) |
Jun 06, 2022 | 43.40 | 43.47 | 43.10 | 43.23 | 32,019 | -0.27(-0.61%) |
Jun 03, 2022 | 43.56 | 43.65 | 43.42 | 43.49 | 81,625 | -0.25(-0.57%) |
Jun 02, 2022 | 43.51 | 43.78 | 43.48 | 43.74 | 36,974 | +0.18(+0.41%) |