Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.74 | 39.85 | 39.41 | 39.46 | 289,477 | -0.29(-0.74%) |
Aug 30, 2022 | 40.33 | 40.33 | 39.61 | 39.75 | 217,077 | -0.56(-1.39%) |
Aug 29, 2022 | 40.17 | 40.61 | 40.06 | 40.31 | 167,169 | -0.14(-0.35%) |
Aug 26, 2022 | 41.49 | 41.49 | 40.45 | 40.45 | 164,121 | -1.01(-2.43%) |
Aug 25, 2022 | 41.01 | 41.46 | 41.01 | 41.46 | 390,296 | +0.60(+1.46%) |
Aug 24, 2022 | 40.71 | 40.93 | 40.57 | 40.86 | 147,427 | +0.15(+0.37%) |
Aug 23, 2022 | 40.74 | 41.00 | 40.64 | 40.71 | 112,396 | +0.08(+0.19%) |
Aug 22, 2022 | 40.98 | 40.98 | 40.55 | 40.63 | 196,694 | -0.76(-1.83%) |
Aug 19, 2022 | 41.69 | 41.71 | 41.31 | 41.39 | 106,996 | -0.51(-1.22%) |
Aug 18, 2022 | 41.65 | 41.92 | 41.60 | 41.90 | 104,807 | +0.32(+0.77%) |
Aug 17, 2022 | 41.54 | 41.77 | 41.31 | 41.58 | 195,775 | -0.28(-0.68%) |
Aug 16, 2022 | 41.45 | 41.99 | 41.45 | 41.86 | 182,005 | +0.31(+0.75%) |
Aug 15, 2022 | 41.17 | 41.58 | 41.13 | 41.55 | 122,490 | +0.08(+0.18%) |
Aug 12, 2022 | 41.12 | 41.51 | 41.00 | 41.48 | 166,508 | +0.52(+1.27%) |
Aug 11, 2022 | 40.77 | 41.17 | 40.69 | 40.96 | 297,093 | +0.41(+1.00%) |
Aug 10, 2022 | 40.25 | 40.60 | 40.24 | 40.55 | 250,419 | +0.79(+2.00%) |
Aug 09, 2022 | 39.83 | 39.91 | 39.64 | 39.75 | 133,301 | -0.05(-0.12%) |
Aug 08, 2022 | 39.76 | 40.10 | 39.73 | 39.80 | 117,513 | +0.27(+0.69%) |
Aug 05, 2022 | 39.10 | 39.56 | 39.10 | 39.53 | 118,095 | +0.14(+0.36%) |
Aug 04, 2022 | 39.65 | 39.65 | 39.35 | 39.39 | 109,563 | -0.31(-0.79%) |
Aug 03, 2022 | 39.74 | 39.80 | 39.42 | 39.70 | 182,459 | +0.22(+0.55%) |
Aug 02, 2022 | 39.81 | 39.92 | 39.46 | 39.48 | 186,162 | -0.41(-1.02%) |
Aug 01, 2022 | 39.68 | 40.02 | 39.51 | 39.89 | 128,817 | -0.09(-0.21%) |
Jul 29, 2022 | 39.64 | 40.07 | 39.54 | 39.97 | 146,281 | +0.45(+1.15%) |
Jul 28, 2022 | 39.13 | 39.54 | 38.80 | 39.52 | 187,032 | +0.54(+1.38%) |
Jul 27, 2022 | 38.62 | 39.06 | 38.39 | 38.98 | 166,895 | +0.59(+1.53%) |
Jul 26, 2022 | 38.48 | 38.60 | 38.28 | 38.39 | 208,439 | -0.18(-0.47%) |
Jul 25, 2022 | 38.34 | 38.67 | 38.15 | 38.57 | 137,641 | +0.34(+0.89%) |
Jul 22, 2022 | 38.47 | 38.56 | 37.98 | 38.23 | 128,521 | -0.11(-0.30%) |
Jul 21, 2022 | 38.11 | 38.36 | 37.78 | 38.34 | 227,752 | +0.06(+0.15%) |
Jul 20, 2022 | 38.05 | 38.34 | 37.83 | 38.29 | 155,946 | +0.20(+0.52%) |
Jul 19, 2022 | 37.41 | 38.13 | 37.41 | 38.09 | 120,084 | +0.99(+2.67%) |
Jul 18, 2022 | 37.41 | 37.56 | 37.00 | 37.10 | 123,855 | +0.05(+0.13%) |
Jul 15, 2022 | 36.89 | 37.08 | 36.56 | 37.05 | 126,832 | +0.60(+1.66%) |
Jul 14, 2022 | 36.24 | 36.48 | 36.03 | 36.45 | 122,752 | -0.44(-1.20%) |
Jul 13, 2022 | 36.65 | 37.11 | 36.49 | 36.89 | 119,385 | -0.14(-0.38%) |
Jul 12, 2022 | 36.90 | 37.45 | 36.88 | 37.03 | 174,241 | -0.09(-0.23%) |
Jul 11, 2022 | 37.07 | 37.31 | 37.02 | 37.12 | 110,866 | -0.22(-0.58%) |
Jul 08, 2022 | 37.50 | 37.57 | 37.14 | 37.33 | 131,643 | -0.12(-0.33%) |
Jul 07, 2022 | 37.20 | 37.55 | 37.20 | 37.46 | 84,338 | +0.59(+1.61%) |
Jul 06, 2022 | 36.97 | 37.18 | 36.39 | 36.86 | 588,044 | -0.12(-0.33%) |
Jul 05, 2022 | 36.78 | 36.98 | 36.22 | 36.98 | 164,553 | -0.35(-0.94%) |
Jul 01, 2022 | 36.83 | 37.42 | 36.56 | 37.33 | 673,348 | +0.52(+1.41%) |
Jun 30, 2022 | 36.67 | 37.16 | 36.47 | 36.81 | 183,016 | -0.28(-0.76%) |
Jun 29, 2022 | 37.61 | 37.65 | 36.94 | 37.10 | 228,701 | -0.37(-0.98%) |
Jun 28, 2022 | 38.06 | 38.34 | 37.43 | 37.47 | 316,817 | -0.27(-0.73%) |
Jun 27, 2022 | 37.67 | 37.90 | 37.48 | 37.74 | 192,752 | +0.17(+0.45%) |
Jun 24, 2022 | 36.64 | 37.57 | 36.64 | 37.57 | 862,187 | +1.24(+3.41%) |
Jun 23, 2022 | 36.46 | 36.56 | 35.91 | 36.33 | 398,992 | +0.01(+0.03%) |
Jun 22, 2022 | 35.94 | 36.55 | 35.94 | 36.32 | 206,536 | -0.17(-0.46%) |
Jun 21, 2022 | 36.38 | 36.68 | 36.23 | 36.49 | 273,157 | +0.58(+1.62%) |
Jun 17, 2022 | 35.99 | 36.34 | 35.55 | 35.91 | 202,844 | +0.01(+0.03%) |
Jun 16, 2022 | 36.69 | 36.69 | 35.71 | 35.90 | 272,843 | -1.48(-3.95%) |
Jun 15, 2022 | 37.51 | 37.86 | 36.93 | 37.38 | 219,468 | +0.17(+0.46%) |
Jun 14, 2022 | 37.53 | 37.73 | 36.89 | 37.21 | 785,691 | -0.14(-0.38%) |
Jun 13, 2022 | 38.13 | 38.20 | 37.17 | 37.35 | 421,310 | -1.66(-4.25%) |
Jun 10, 2022 | 39.37 | 39.40 | 38.91 | 39.00 | 156,496 | -0.94(-2.36%) |
Jun 09, 2022 | 40.61 | 40.65 | 39.95 | 39.95 | 121,764 | -0.74(-1.83%) |
Jun 08, 2022 | 41.19 | 41.19 | 40.62 | 40.69 | 105,860 | -0.73(-1.77%) |
Jun 07, 2022 | 40.70 | 41.42 | 40.65 | 41.42 | 138,299 | +0.43(+1.06%) |
Jun 06, 2022 | 41.04 | 41.15 | 40.86 | 40.99 | 101,147 | +0.29(+0.72%) |
Jun 03, 2022 | 40.84 | 40.92 | 40.62 | 40.70 | 207,953 | -0.34(-0.83%) |
Jun 02, 2022 | 40.62 | 41.05 | 40.34 | 41.04 | 143,571 | +0.51(+1.25%) |