Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.27 | 41.34 | 40.29 | 40.34 | 2,382,909 | -0.63(-1.54%) |
Aug 30, 2022 | 41.61 | 41.72 | 40.68 | 40.97 | 2,397,007 | -0.38(-0.91%) |
Aug 29, 2022 | 41.21 | 41.80 | 40.84 | 41.35 | 1,656,144 | -0.32(-0.76%) |
Aug 26, 2022 | 43.79 | 43.84 | 41.64 | 41.66 | 1,728,102 | -1.73(-3.98%) |
Aug 25, 2022 | 42.67 | 43.43 | 42.55 | 43.39 | 2,033,578 | +0.97(+2.29%) |
Aug 24, 2022 | 42.04 | 42.52 | 41.84 | 42.41 | 1,219,263 | +0.24(+0.56%) |
Aug 23, 2022 | 42.00 | 42.77 | 41.86 | 42.18 | 1,399,492 | +0.47(+1.13%) |
Aug 22, 2022 | 42.35 | 42.66 | 41.54 | 41.71 | 2,028,236 | -1.62(-3.74%) |
Aug 19, 2022 | 44.05 | 44.25 | 43.10 | 43.33 | 1,271,802 | -1.23(-2.75%) |
Aug 18, 2022 | 43.70 | 44.74 | 43.39 | 44.55 | 1,076,941 | +0.97(+2.23%) |
Aug 17, 2022 | 44.03 | 44.22 | 43.17 | 43.58 | 2,439,641 | -1.20(-2.68%) |
Aug 16, 2022 | 44.26 | 45.59 | 44.07 | 44.78 | 2,678,284 | +0.64(+1.45%) |
Aug 15, 2022 | 44.07 | 44.54 | 43.89 | 44.14 | 1,883,122 | -0.70(-1.56%) |
Aug 12, 2022 | 44.14 | 44.92 | 44.03 | 44.84 | 1,596,790 | +0.93(+2.11%) |
Aug 11, 2022 | 43.12 | 44.06 | 43.02 | 43.91 | 1,888,633 | +1.52(+3.57%) |
Aug 10, 2022 | 41.72 | 42.59 | 41.04 | 42.40 | 1,890,047 | +1.39(+3.40%) |
Aug 09, 2022 | 40.79 | 41.43 | 40.58 | 41.00 | 1,818,713 | +0.38(+0.93%) |
Aug 08, 2022 | 40.47 | 41.73 | 40.47 | 40.63 | 2,615,160 | +0.39(+0.98%) |
Aug 05, 2022 | 41.37 | 41.74 | 40.05 | 40.23 | 3,730,925 | -0.96(-2.34%) |
Aug 04, 2022 | 45.53 | 46.01 | 40.96 | 41.20 | 4,642,765 | -4.16(-9.17%) |
Aug 03, 2022 | 44.67 | 45.67 | 44.43 | 45.36 | 2,129,998 | +1.38(+3.15%) |
Aug 02, 2022 | 44.09 | 44.54 | 43.90 | 43.97 | 2,003,128 | -0.60(-1.36%) |
Aug 01, 2022 | 44.46 | 44.66 | 43.82 | 44.58 | 1,760,387 | -0.39(-0.86%) |
Jul 29, 2022 | 44.33 | 45.32 | 44.21 | 44.96 | 3,650,247 | +0.81(+1.82%) |
Jul 28, 2022 | 43.99 | 44.38 | 42.95 | 44.16 | 1,455,694 | +0.09(+0.20%) |
Jul 27, 2022 | 43.47 | 44.35 | 43.12 | 44.07 | 1,035,524 | +1.10(+2.57%) |
Jul 26, 2022 | 43.40 | 43.87 | 42.82 | 42.97 | 904,017 | -0.97(-2.21%) |
Jul 25, 2022 | 43.91 | 44.18 | 43.36 | 43.94 | 1,092,517 | +0.46(+1.07%) |
Jul 22, 2022 | 44.39 | 44.87 | 43.05 | 43.47 | 1,192,888 | -0.75(-1.70%) |
Jul 21, 2022 | 43.90 | 44.32 | 43.12 | 44.23 | 1,457,880 | +0.09(+0.20%) |
Jul 20, 2022 | 42.84 | 44.25 | 42.77 | 44.14 | 1,961,828 | +1.17(+2.73%) |
Jul 19, 2022 | 42.43 | 43.31 | 42.43 | 42.97 | 1,491,802 | +1.40(+3.37%) |
Jul 18, 2022 | 42.01 | 42.72 | 41.32 | 41.57 | 1,789,613 | +0.35(+0.85%) |
Jul 15, 2022 | 40.86 | 41.49 | 40.09 | 41.21 | 1,716,203 | +1.27(+3.18%) |
Jul 14, 2022 | 39.73 | 40.23 | 39.31 | 39.95 | 1,785,213 | -1.04(-2.54%) |
Jul 13, 2022 | 41.05 | 41.09 | 39.86 | 40.99 | 1,480,724 | -0.88(-2.09%) |
Jul 12, 2022 | 40.70 | 42.47 | 40.69 | 41.86 | 1,331,403 | +0.74(+1.79%) |
Jul 11, 2022 | 41.05 | 41.77 | 40.78 | 41.13 | 1,697,526 | -0.35(-0.84%) |
Jul 08, 2022 | 42.09 | 42.16 | 41.14 | 41.48 | 1,198,693 | -0.22(-0.53%) |
Jul 07, 2022 | 41.37 | 41.98 | 41.32 | 41.70 | 1,241,348 | +1.11(+2.74%) |
Jul 06, 2022 | 40.26 | 41.05 | 39.56 | 40.59 | 1,609,539 | -0.16(-0.40%) |
Jul 05, 2022 | 40.13 | 40.78 | 39.41 | 40.75 | 2,400,871 | -0.54(-1.30%) |
Jul 01, 2022 | 40.49 | 41.55 | 40.19 | 41.29 | 1,546,404 | +0.71(+1.75%) |
Jun 30, 2022 | 40.01 | 41.18 | 39.38 | 40.58 | 1,369,070 | -0.45(-1.10%) |
Jun 29, 2022 | 42.19 | 42.19 | 40.48 | 41.03 | 2,063,407 | -1.19(-2.82%) |
Jun 28, 2022 | 43.08 | 43.76 | 42.16 | 42.22 | 1,529,857 | -0.09(-0.20%) |
Jun 27, 2022 | 42.83 | 42.95 | 41.70 | 42.30 | 1,523,134 | -0.19(-0.45%) |
Jun 24, 2022 | 40.33 | 42.57 | 40.23 | 42.49 | 3,478,713 | +2.63(+6.59%) |
Jun 23, 2022 | 41.05 | 41.29 | 39.26 | 39.87 | 1,923,010 | -1.70(-4.09%) |
Jun 22, 2022 | 41.32 | 41.98 | 41.08 | 41.57 | 1,706,223 | -0.79(-1.86%) |
Jun 21, 2022 | 42.82 | 43.07 | 41.74 | 42.36 | 1,815,808 | +0.89(+2.16%) |
Jun 17, 2022 | 40.69 | 41.64 | 40.17 | 41.46 | 3,800,055 | +0.95(+2.33%) |
Jun 16, 2022 | 41.39 | 41.51 | 39.97 | 40.52 | 2,176,605 | -2.07(-4.87%) |
Jun 15, 2022 | 42.85 | 43.34 | 41.82 | 42.59 | 2,433,531 | +0.67(+1.59%) |
Jun 14, 2022 | 41.84 | 42.44 | 41.35 | 41.92 | 1,576,163 | +0.50(+1.21%) |
Jun 13, 2022 | 43.22 | 43.35 | 41.10 | 41.42 | 2,824,207 | -2.93(-6.61%) |
Jun 10, 2022 | 45.57 | 46.05 | 44.32 | 44.35 | 1,974,599 | -2.84(-6.01%) |
Jun 09, 2022 | 48.97 | 48.97 | 47.16 | 47.19 | 1,413,600 | -1.85(-3.77%) |
Jun 08, 2022 | 48.72 | 49.71 | 48.64 | 49.04 | 1,231,001 | -0.24(-0.49%) |
Jun 07, 2022 | 48.92 | 49.39 | 48.48 | 49.28 | 1,712,557 | -0.09(-0.18%) |
Jun 06, 2022 | 48.72 | 49.96 | 48.40 | 49.37 | 1,358,021 | +1.07(+2.21%) |
Jun 03, 2022 | 48.88 | 49.16 | 48.06 | 48.30 | 1,282,929 | -1.05(-2.13%) |
Jun 02, 2022 | 49.31 | 49.63 | 48.53 | 49.35 | 1,941,891 | +0.03(+0.05%) |