Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.06 | 40.06 | 39.27 | 39.45 | 1,076,350 | -0.36(-0.91%) |
Aug 30, 2022 | 40.71 | 40.71 | 39.61 | 39.81 | 778,367 | -0.43(-1.07%) |
Aug 29, 2022 | 39.97 | 40.62 | 39.66 | 40.24 | 687,800 | -0.09(-0.22%) |
Aug 26, 2022 | 42.25 | 42.52 | 40.32 | 40.33 | 1,099,907 | -1.83(-4.34%) |
Aug 25, 2022 | 41.18 | 42.37 | 41.06 | 42.16 | 888,497 | +1.17(+2.84%) |
Aug 24, 2022 | 41.48 | 41.59 | 40.92 | 41.00 | 730,702 | -0.38(-0.92%) |
Aug 23, 2022 | 41.54 | 42.11 | 41.26 | 41.38 | 783,896 | -0.16(-0.38%) |
Aug 22, 2022 | 42.17 | 42.22 | 41.48 | 41.53 | 1,309,926 | -1.48(-3.44%) |
Aug 19, 2022 | 43.94 | 44.03 | 42.93 | 43.01 | 875,261 | -1.32(-2.98%) |
Aug 18, 2022 | 43.91 | 44.63 | 43.87 | 44.34 | 1,763,820 | +0.42(+0.96%) |
Aug 17, 2022 | 43.95 | 44.13 | 43.52 | 43.91 | 1,036,297 | -0.71(-1.58%) |
Aug 16, 2022 | 44.22 | 44.98 | 43.98 | 44.62 | 1,734,707 | +0.02(+0.04%) |
Aug 15, 2022 | 44.34 | 45.11 | 44.34 | 44.60 | 1,203,549 | -0.13(-0.28%) |
Aug 12, 2022 | 44.48 | 44.91 | 44.16 | 44.73 | 1,098,081 | +0.63(+1.42%) |
Aug 11, 2022 | 44.43 | 44.74 | 43.99 | 44.10 | 1,686,192 | +0.17(+0.38%) |
Aug 10, 2022 | 43.71 | 44.25 | 43.43 | 43.93 | 934,389 | +1.32(+3.10%) |
Aug 09, 2022 | 43.75 | 43.75 | 42.44 | 42.61 | 1,081,784 | -1.35(-3.07%) |
Aug 08, 2022 | 44.67 | 44.94 | 43.90 | 43.96 | 1,120,853 | -0.26(-0.60%) |
Aug 05, 2022 | 44.33 | 44.57 | 43.48 | 44.23 | 1,719,571 | -0.54(-1.20%) |
Aug 04, 2022 | 44.78 | 45.31 | 44.44 | 44.76 | 1,387,952 | +0.09(+0.20%) |
Aug 03, 2022 | 43.66 | 44.72 | 43.31 | 44.68 | 1,060,807 | +1.54(+3.58%) |
Aug 02, 2022 | 43.11 | 43.88 | 43.11 | 43.13 | 843,055 | -0.35(-0.81%) |
Aug 01, 2022 | 43.08 | 43.96 | 42.89 | 43.48 | 1,270,458 | +0.04(+0.09%) |
Jul 29, 2022 | 43.30 | 43.67 | 42.80 | 43.45 | 1,355,109 | -0.01(-0.02%) |
Jul 28, 2022 | 43.09 | 43.77 | 42.57 | 43.46 | 1,317,255 | +0.83(+1.95%) |
Jul 27, 2022 | 40.51 | 42.88 | 40.37 | 42.63 | 2,021,723 | +2.07(+5.11%) |
Jul 26, 2022 | 40.06 | 40.85 | 39.84 | 40.55 | 2,676,552 | -2.39(-5.57%) |
Jul 25, 2022 | 43.18 | 43.89 | 42.60 | 42.95 | 2,020,865 | -0.32(-0.75%) |
Jul 22, 2022 | 43.39 | 43.74 | 42.98 | 43.27 | 1,115,128 | +0.01(+0.02%) |
Jul 21, 2022 | 42.52 | 43.32 | 42.39 | 43.26 | 889,366 | +0.78(+1.84%) |
Jul 20, 2022 | 41.80 | 42.66 | 41.55 | 42.48 | 857,535 | +0.74(+1.78%) |
Jul 19, 2022 | 40.04 | 41.78 | 39.91 | 41.74 | 1,239,827 | +2.50(+6.37%) |
Jul 18, 2022 | 40.32 | 40.46 | 39.11 | 39.24 | 1,454,688 | -0.52(-1.30%) |
Jul 15, 2022 | 39.18 | 39.77 | 38.44 | 39.75 | 1,073,400 | +1.48(+3.85%) |
Jul 14, 2022 | 38.24 | 38.43 | 37.43 | 38.28 | 1,431,763 | -0.79(-2.03%) |
Jul 13, 2022 | 38.71 | 39.18 | 38.14 | 39.07 | 1,777,817 | -0.32(-0.82%) |
Jul 12, 2022 | 39.17 | 40.15 | 39.13 | 39.39 | 1,699,964 | -0.16(-0.40%) |
Jul 11, 2022 | 40.25 | 40.65 | 39.50 | 39.55 | 1,556,255 | -1.06(-2.62%) |
Jul 08, 2022 | 40.95 | 41.32 | 40.43 | 40.61 | 1,194,167 | -0.49(-1.19%) |
Jul 07, 2022 | 39.67 | 41.27 | 39.66 | 41.10 | 919,773 | +1.78(+4.52%) |
Jul 06, 2022 | 39.38 | 39.69 | 38.67 | 39.32 | 1,535,382 | -0.11(-0.27%) |
Jul 05, 2022 | 38.95 | 39.48 | 38.13 | 39.43 | 1,639,866 | -0.22(-0.57%) |
Jul 01, 2022 | 40.14 | 40.77 | 39.32 | 39.66 | 1,927,074 | -0.70(-1.74%) |
Jun 30, 2022 | 40.10 | 40.93 | 39.62 | 40.36 | 1,202,754 | -0.51(-1.24%) |
Jun 29, 2022 | 41.47 | 41.50 | 40.44 | 40.87 | 718,912 | -0.80(-1.92%) |
Jun 28, 2022 | 43.04 | 43.29 | 41.61 | 41.67 | 993,239 | -0.84(-1.98%) |
Jun 27, 2022 | 42.48 | 42.67 | 41.92 | 42.51 | 950,878 | +0.31(+0.74%) |
Jun 24, 2022 | 41.52 | 42.48 | 41.14 | 42.20 | 1,299,122 | +1.15(+2.81%) |
Jun 23, 2022 | 41.19 | 41.60 | 39.88 | 41.04 | 1,200,013 | -0.36(-0.87%) |
Jun 22, 2022 | 41.34 | 42.19 | 40.80 | 41.40 | 1,024,882 | -0.01(-0.02%) |
Jun 21, 2022 | 41.44 | 41.72 | 40.76 | 41.41 | 1,163,226 | +1.08(+2.69%) |
Jun 17, 2022 | 40.18 | 40.68 | 39.30 | 40.33 | 1,808,015 | +0.14(+0.34%) |
Jun 16, 2022 | 42.06 | 42.31 | 39.97 | 40.19 | 1,159,924 | -3.02(-6.99%) |
Jun 15, 2022 | 43.01 | 43.70 | 42.64 | 43.21 | 546,165 | +0.67(+1.58%) |
Jun 14, 2022 | 43.34 | 43.47 | 42.14 | 42.54 | 611,747 | -0.57(-1.31%) |
Jun 13, 2022 | 43.58 | 44.00 | 42.98 | 43.10 | 929,525 | -1.85(-4.11%) |
Jun 10, 2022 | 45.36 | 45.84 | 44.87 | 44.95 | 676,762 | -1.72(-3.68%) |
Jun 09, 2022 | 46.90 | 47.39 | 46.66 | 46.67 | 651,588 | -0.68(-1.44%) |
Jun 08, 2022 | 47.87 | 48.04 | 47.19 | 47.35 | 472,100 | -0.66(-1.38%) |
Jun 07, 2022 | 47.05 | 48.05 | 46.88 | 48.02 | 598,630 | +0.48(+1.01%) |
Jun 06, 2022 | 47.80 | 48.48 | 47.30 | 47.54 | 669,355 | +0.43(+0.91%) |
Jun 03, 2022 | 47.50 | 47.75 | 46.62 | 47.11 | 888,540 | -1.09(-2.27%) |
Jun 02, 2022 | 46.86 | 48.29 | 46.38 | 48.20 | 782,311 | +1.82(+3.92%) |