Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.70 | 41.82 | 41.24 | 41.24 | 63,573 | -0.28(-0.68%) |
Aug 30, 2022 | 42.12 | 42.12 | 41.30 | 41.52 | 91,515 | -0.41(-0.97%) |
Aug 29, 2022 | 41.92 | 42.24 | 41.82 | 41.93 | 50,712 | -0.31(-0.74%) |
Aug 26, 2022 | 43.58 | 43.58 | 42.23 | 42.24 | 15,627 | -1.38(-3.16%) |
Aug 25, 2022 | 43.12 | 43.62 | 43.12 | 43.62 | 16,673 | +0.62(+1.45%) |
Aug 24, 2022 | 42.78 | 43.14 | 42.78 | 43.00 | 22,286 | +0.12(+0.27%) |
Aug 23, 2022 | 42.90 | 43.21 | 42.85 | 42.88 | 68,191 | -0.09(-0.20%) |
Aug 22, 2022 | 43.37 | 43.37 | 42.89 | 42.97 | 59,468 | -0.92(-2.10%) |
Aug 19, 2022 | 44.22 | 44.22 | 43.79 | 43.89 | 68,200 | -0.52(-1.18%) |
Aug 18, 2022 | 44.31 | 44.49 | 44.23 | 44.42 | 36,322 | +0.11(+0.24%) |
Aug 17, 2022 | 44.32 | 44.57 | 44.14 | 44.31 | 25,959 | -0.37(-0.83%) |
Aug 16, 2022 | 44.50 | 44.86 | 44.41 | 44.68 | 48,824 | +0.10(+0.22%) |
Aug 15, 2022 | 44.20 | 44.59 | 44.17 | 44.58 | 34,196 | +0.16(+0.37%) |
Aug 12, 2022 | 43.90 | 44.42 | 43.90 | 44.42 | 31,406 | +0.71(+1.62%) |
Aug 11, 2022 | 44.01 | 44.21 | 43.70 | 43.71 | 62,121 | +0.07(+0.16%) |
Aug 10, 2022 | 43.57 | 43.69 | 43.40 | 43.64 | 131,281 | +0.90(+2.11%) |
Aug 09, 2022 | 42.73 | 42.84 | 42.62 | 42.74 | 28,489 | -0.16(-0.36%) |
Aug 08, 2022 | 43.17 | 43.30 | 42.82 | 42.89 | 36,284 | -0.02(-0.05%) |
Aug 05, 2022 | 42.53 | 42.95 | 42.53 | 42.91 | 25,849 | +0.02(+0.05%) |
Aug 04, 2022 | 43.02 | 43.02 | 42.78 | 42.89 | 26,603 | -0.07(-0.16%) |
Aug 03, 2022 | 42.61 | 43.06 | 42.59 | 42.96 | 28,056 | +0.68(+1.61%) |
Aug 02, 2022 | 42.41 | 42.78 | 42.21 | 42.28 | 1,290,039 | -0.32(-0.75%) |
Aug 01, 2022 | 42.56 | 42.85 | 42.37 | 42.60 | 56,090 | -0.16(-0.36%) |
Jul 29, 2022 | 42.35 | 42.82 | 42.35 | 42.76 | 27,836 | +0.63(+1.50%) |
Jul 28, 2022 | 41.88 | 42.20 | 41.39 | 42.13 | 36,047 | +0.28(+0.67%) |
Jul 27, 2022 | 41.23 | 41.99 | 41.17 | 41.84 | 54,096 | +1.06(+2.59%) |
Jul 26, 2022 | 41.10 | 41.10 | 40.73 | 40.79 | 569,226 | -0.52(-1.27%) |
Jul 25, 2022 | 41.24 | 41.38 | 41.08 | 41.31 | 38,088 | +0.08(+0.19%) |
Jul 22, 2022 | 41.73 | 41.73 | 41.02 | 41.23 | 22,531 | -0.44(-1.05%) |
Jul 21, 2022 | 41.37 | 41.68 | 41.01 | 41.67 | 26,672 | +0.26(+0.63%) |
Jul 20, 2022 | 41.22 | 41.55 | 41.04 | 41.41 | 46,164 | +0.23(+0.57%) |
Jul 19, 2022 | 40.44 | 41.23 | 40.44 | 41.17 | 33,237 | +1.08(+2.69%) |
Jul 18, 2022 | 40.78 | 40.78 | 40.01 | 40.10 | 35,472 | -0.27(-0.67%) |
Jul 15, 2022 | 40.08 | 40.38 | 39.87 | 40.37 | 29,465 | +0.84(+2.14%) |
Jul 14, 2022 | 39.27 | 39.61 | 38.94 | 39.52 | 33,235 | -0.28(-0.71%) |
Jul 13, 2022 | 39.52 | 40.01 | 39.39 | 39.81 | 49,433 | -0.20(-0.51%) |
Jul 12, 2022 | 40.31 | 40.46 | 39.85 | 40.01 | 29,396 | -0.27(-0.67%) |
Jul 11, 2022 | 40.50 | 40.52 | 40.24 | 40.28 | 34,568 | -0.49(-1.19%) |
Jul 08, 2022 | 40.69 | 40.94 | 40.55 | 40.77 | 33,791 | -0.02(-0.05%) |
Jul 07, 2022 | 40.55 | 40.86 | 40.51 | 40.79 | 30,316 | +0.61(+1.52%) |
Jul 06, 2022 | 40.09 | 40.40 | 39.84 | 40.17 | 25,803 | +0.14(+0.36%) |
Jul 05, 2022 | 39.52 | 40.03 | 39.24 | 40.03 | 105,191 | +0.07(+0.17%) |
Jul 01, 2022 | 39.59 | 40.05 | 39.30 | 39.96 | 18,787 | +0.35(+0.89%) |
Jun 30, 2022 | 39.58 | 39.93 | 39.17 | 39.61 | 52,978 | -0.37(-0.92%) |
Jun 29, 2022 | 40.15 | 40.17 | 39.80 | 39.98 | 45,318 | -0.04(-0.10%) |
Jun 28, 2022 | 40.90 | 41.23 | 39.99 | 40.02 | 102,152 | -0.72(-1.76%) |
Jun 27, 2022 | 40.91 | 40.97 | 40.65 | 40.74 | 26,162 | -0.12(-0.29%) |
Jun 24, 2022 | 40.06 | 40.85 | 40.06 | 40.85 | 69,202 | +1.20(+3.02%) |
Jun 23, 2022 | 39.48 | 39.70 | 39.13 | 39.66 | 35,572 | +0.30(+0.76%) |
Jun 22, 2022 | 39.04 | 39.74 | 39.02 | 39.36 | 43,267 | -0.03(-0.07%) |
Jun 21, 2022 | 38.99 | 39.55 | 38.99 | 39.38 | 217,182 | +0.90(+2.33%) |
Jun 17, 2022 | 38.58 | 38.81 | 38.16 | 38.49 | 77,407 | +0.10(+0.25%) |
Jun 16, 2022 | 38.82 | 38.82 | 38.14 | 38.39 | 121,374 | -1.22(-3.07%) |
Jun 15, 2022 | 39.36 | 39.99 | 38.97 | 39.61 | 44,796 | +0.55(+1.41%) |
Jun 14, 2022 | 39.35 | 39.50 | 38.78 | 39.06 | 36,435 | -0.10(-0.25%) |
Jun 13, 2022 | 39.63 | 39.84 | 39.03 | 39.15 | 102,303 | -1.56(-3.82%) |
Jun 10, 2022 | 41.20 | 41.20 | 40.71 | 40.71 | 30,643 | -1.19(-2.84%) |
Jun 09, 2022 | 42.80 | 42.91 | 41.90 | 41.90 | 24,381 | -1.03(-2.41%) |
Jun 08, 2022 | 43.31 | 43.36 | 42.85 | 42.93 | 19,014 | -0.50(-1.16%) |
Jun 07, 2022 | 42.76 | 43.47 | 42.76 | 43.43 | 51,108 | +0.43(+1.01%) |
Jun 06, 2022 | 43.26 | 43.47 | 42.94 | 43.00 | 36,016 | +0.12(+0.27%) |
Jun 03, 2022 | 43.02 | 43.20 | 42.81 | 42.88 | 54,390 | -0.66(-1.52%) |
Jun 02, 2022 | 42.92 | 43.56 | 42.66 | 43.54 | 90,951 | +0.62(+1.45%) |