Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.61 | 39.00 | 37.73 | 37.76 | 144,774 | -0.97(-2.50%) |
Aug 30, 2022 | 39.55 | 39.55 | 38.64 | 38.73 | 141,033 | -0.90(-2.27%) |
Aug 29, 2022 | 39.50 | 40.31 | 39.34 | 39.63 | 149,153 | -0.46(-1.15%) |
Aug 26, 2022 | 40.99 | 40.99 | 39.98 | 40.09 | 151,240 | -0.95(-2.31%) |
Aug 25, 2022 | 40.55 | 41.73 | 39.90 | 41.04 | 168,725 | +0.89(+2.22%) |
Aug 24, 2022 | 40.17 | 40.41 | 39.71 | 40.15 | 101,596 | +0.02(+0.05%) |
Aug 23, 2022 | 40.00 | 40.27 | 39.83 | 40.13 | 126,571 | +0.03(+0.07%) |
Aug 22, 2022 | 41.05 | 41.05 | 39.90 | 40.10 | 117,692 | -1.17(-2.83%) |
Aug 19, 2022 | 42.11 | 42.11 | 41.16 | 41.27 | 102,975 | -1.01(-2.39%) |
Aug 18, 2022 | 42.07 | 42.43 | 41.79 | 42.28 | 148,266 | +0.21(+0.50%) |
Aug 17, 2022 | 42.40 | 42.44 | 41.55 | 42.07 | 118,314 | -0.62(-1.45%) |
Aug 16, 2022 | 42.29 | 42.98 | 42.03 | 42.69 | 108,247 | +0.27(+0.64%) |
Aug 15, 2022 | 42.36 | 42.52 | 41.56 | 42.42 | 128,674 | +0.05(+0.12%) |
Aug 12, 2022 | 41.68 | 42.40 | 40.85 | 42.37 | 121,400 | +0.72(+1.73%) |
Aug 11, 2022 | 41.64 | 42.33 | 41.53 | 41.65 | 74,595 | +0.39(+0.95%) |
Aug 10, 2022 | 41.10 | 41.62 | 40.97 | 41.26 | 148,931 | +0.64(+1.58%) |
Aug 09, 2022 | 41.99 | 41.99 | 40.51 | 40.62 | 154,125 | -1.57(-3.72%) |
Aug 08, 2022 | 41.54 | 43.17 | 41.54 | 42.19 | 201,299 | +0.68(+1.64%) |
Aug 05, 2022 | 40.96 | 41.83 | 40.48 | 41.51 | 215,004 | +0.32(+0.78%) |
Aug 04, 2022 | 40.53 | 41.78 | 40.00 | 41.19 | 229,805 | +0.67(+1.65%) |
Aug 03, 2022 | 40.63 | 41.23 | 39.92 | 40.52 | 213,524 | -0.38(-0.93%) |
Aug 02, 2022 | 41.55 | 41.56 | 40.52 | 40.90 | 118,263 | -0.53(-1.28%) |
Aug 01, 2022 | 40.58 | 41.55 | 40.11 | 41.43 | 126,224 | +0.63(+1.54%) |
Jul 29, 2022 | 41.32 | 41.60 | 40.65 | 40.80 | 157,293 | -0.71(-1.71%) |
Jul 28, 2022 | 40.94 | 41.53 | 40.74 | 41.51 | 118,625 | +0.57(+1.39%) |
Jul 27, 2022 | 40.70 | 41.16 | 40.33 | 40.94 | 144,030 | +0.31(+0.76%) |
Jul 26, 2022 | 40.89 | 40.89 | 40.44 | 40.63 | 84,023 | -0.42(-1.02%) |
Jul 25, 2022 | 41.34 | 41.56 | 40.84 | 41.05 | 84,171 | +0.04(+0.10%) |
Jul 22, 2022 | 41.04 | 41.55 | 40.56 | 41.01 | 106,778 | -0.03(-0.07%) |
Jul 21, 2022 | 41.49 | 41.52 | 40.40 | 41.04 | 130,775 | -0.70(-1.68%) |
Jul 20, 2022 | 41.79 | 42.45 | 41.23 | 41.74 | 206,029 | -0.16(-0.38%) |
Jul 19, 2022 | 41.76 | 43.01 | 40.80 | 41.90 | 200,272 | +0.57(+1.38%) |
Jul 18, 2022 | 41.23 | 42.18 | 41.09 | 41.33 | 193,688 | +0.10(+0.24%) |
Jul 15, 2022 | 41.19 | 41.59 | 40.33 | 41.23 | 156,243 | +0.75(+1.85%) |
Jul 14, 2022 | 39.95 | 40.48 | 39.67 | 40.48 | 102,909 | +0.14(+0.35%) |
Jul 13, 2022 | 40.05 | 40.52 | 39.86 | 40.34 | 174,090 | -0.15(-0.37%) |
Jul 12, 2022 | 40.40 | 41.19 | 40.20 | 40.49 | 110,774 | +0.18(+0.45%) |
Jul 11, 2022 | 39.54 | 40.46 | 39.34 | 40.31 | 137,654 | +0.36(+0.90%) |
Jul 08, 2022 | 40.02 | 40.47 | 39.83 | 39.95 | 154,807 | -0.34(-0.84%) |
Jul 07, 2022 | 40.28 | 40.36 | 39.56 | 40.29 | 140,273 | +0.32(+0.80%) |
Jul 06, 2022 | 40.62 | 40.93 | 39.42 | 39.97 | 188,766 | -0.79(-1.94%) |
Jul 05, 2022 | 39.83 | 40.94 | 39.02 | 40.76 | 244,359 | +0.47(+1.17%) |
Jul 01, 2022 | 39.89 | 40.79 | 39.73 | 40.29 | 181,641 | +0.28(+0.70%) |
Jun 30, 2022 | 38.67 | 40.04 | 38.29 | 40.01 | 311,895 | +1.22(+3.15%) |
Jun 29, 2022 | 38.64 | 39.73 | 38.00 | 38.79 | 342,201 | +0.14(+0.36%) |
Jun 28, 2022 | 40.59 | 42.05 | 38.59 | 38.65 | 305,252 | -1.87(-4.62%) |
Jun 27, 2022 | 40.91 | 41.01 | 40.40 | 40.52 | 130,356 | -0.09(-0.22%) |
Jun 24, 2022 | 40.63 | 41.77 | 40.49 | 40.61 | 430,904 | +0.05(+0.12%) |
Jun 23, 2022 | 39.58 | 40.70 | 38.87 | 40.56 | 181,100 | +0.81(+2.04%) |
Jun 22, 2022 | 38.74 | 40.20 | 38.20 | 39.75 | 231,964 | +0.52(+1.33%) |
Jun 21, 2022 | 39.04 | 39.40 | 38.38 | 39.23 | 103,152 | +0.76(+1.98%) |
Jun 17, 2022 | 37.94 | 38.90 | 37.77 | 38.47 | 441,664 | +0.53(+1.40%) |
Jun 16, 2022 | 38.91 | 39.09 | 37.56 | 37.94 | 177,595 | -1.58(-4.00%) |
Jun 15, 2022 | 39.08 | 40.16 | 38.98 | 39.52 | 133,385 | +0.69(+1.78%) |
Jun 14, 2022 | 39.41 | 39.74 | 38.48 | 38.83 | 178,783 | -0.69(-1.75%) |
Jun 13, 2022 | 40.25 | 40.31 | 39.27 | 39.52 | 113,587 | -1.51(-3.68%) |
Jun 10, 2022 | 40.27 | 41.66 | 40.27 | 41.03 | 106,315 | +0.26(+0.64%) |
Jun 09, 2022 | 41.45 | 41.72 | 40.71 | 40.77 | 105,461 | -0.65(-1.57%) |
Jun 08, 2022 | 41.74 | 41.80 | 40.85 | 41.42 | 143,291 | -0.61(-1.45%) |
Jun 07, 2022 | 41.93 | 42.38 | 41.70 | 42.03 | 122,205 | -0.32(-0.76%) |
Jun 06, 2022 | 42.10 | 42.44 | 41.83 | 42.35 | 171,697 | +0.42(+1.00%) |
Jun 03, 2022 | 42.06 | 42.53 | 41.69 | 41.93 | 114,626 | -0.44(-1.04%) |
Jun 02, 2022 | 41.82 | 42.37 | 41.23 | 42.37 | 99,222 | +0.84(+2.02%) |