Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.24 | 38.33 | 37.58 | 37.73 | 502,282 | -0.61(-1.60%) |
Aug 30, 2022 | 39.08 | 39.22 | 38.24 | 38.34 | 306,703 | -0.84(-2.13%) |
Aug 29, 2022 | 39.35 | 39.50 | 38.89 | 39.17 | 349,733 | -0.42(-1.06%) |
Aug 26, 2022 | 39.79 | 39.99 | 39.53 | 39.59 | 287,151 | -0.18(-0.44%) |
Aug 25, 2022 | 39.71 | 40.09 | 39.59 | 39.77 | 399,375 | +0.08(+0.21%) |
Aug 24, 2022 | 40.15 | 40.15 | 39.34 | 39.68 | 309,772 | -0.35(-0.88%) |
Aug 23, 2022 | 40.58 | 40.69 | 39.93 | 40.04 | 231,018 | -0.45(-1.10%) |
Aug 22, 2022 | 41.10 | 41.15 | 40.27 | 40.48 | 294,023 | -0.96(-2.31%) |
Aug 19, 2022 | 41.49 | 41.65 | 41.20 | 41.44 | 274,795 | +0.03(+0.07%) |
Aug 18, 2022 | 41.77 | 41.78 | 41.27 | 41.41 | 324,433 | +0.13(+0.31%) |
Aug 17, 2022 | 41.00 | 41.35 | 41.00 | 41.28 | 341,273 | +0.00(+0.00%) |
Aug 16, 2022 | 40.88 | 41.37 | 40.66 | 41.28 | 351,628 | +0.67(+1.65%) |
Aug 15, 2022 | 40.27 | 40.67 | 40.03 | 40.61 | 281,025 | +0.32(+0.80%) |
Aug 12, 2022 | 39.56 | 40.37 | 39.46 | 40.29 | 274,196 | +0.80(+2.03%) |
Aug 11, 2022 | 40.02 | 40.02 | 39.47 | 39.49 | 228,895 | -0.24(-0.60%) |
Aug 10, 2022 | 39.71 | 39.98 | 39.71 | 39.73 | 360,035 | +0.22(+0.56%) |
Aug 09, 2022 | 39.11 | 39.60 | 39.11 | 39.51 | 348,687 | +0.40(+1.01%) |
Aug 08, 2022 | 39.03 | 39.24 | 38.73 | 39.11 | 492,017 | +0.43(+1.12%) |
Aug 05, 2022 | 39.66 | 39.66 | 38.22 | 38.68 | 431,587 | -0.87(-2.21%) |
Aug 04, 2022 | 38.83 | 39.79 | 38.54 | 39.55 | 693,859 | +0.87(+2.26%) |
Aug 03, 2022 | 37.90 | 38.83 | 37.70 | 38.68 | 520,801 | -0.82(-2.07%) |
Aug 02, 2022 | 39.48 | 39.83 | 39.19 | 39.50 | 482,336 | +0.24(+0.61%) |
Aug 01, 2022 | 38.75 | 39.30 | 38.37 | 39.26 | 462,531 | +0.40(+1.04%) |
Jul 29, 2022 | 38.73 | 39.12 | 38.73 | 38.85 | 331,485 | -0.04(-0.09%) |
Jul 28, 2022 | 38.61 | 38.91 | 38.14 | 38.89 | 220,398 | +0.94(+2.47%) |
Jul 27, 2022 | 38.06 | 38.14 | 37.64 | 37.95 | 362,582 | -0.20(-0.53%) |
Jul 26, 2022 | 38.07 | 38.55 | 37.98 | 38.16 | 396,540 | +0.29(+0.75%) |
Jul 25, 2022 | 37.36 | 38.01 | 37.27 | 37.87 | 401,999 | +0.34(+0.91%) |
Jul 22, 2022 | 37.61 | 37.91 | 37.14 | 37.53 | 497,482 | +0.05(+0.12%) |
Jul 21, 2022 | 37.60 | 37.60 | 37.10 | 37.48 | 360,860 | -0.53(-1.40%) |
Jul 20, 2022 | 38.84 | 38.84 | 37.88 | 38.02 | 448,930 | -0.61(-1.57%) |
Jul 19, 2022 | 38.35 | 38.78 | 38.23 | 38.62 | 360,020 | +0.26(+0.67%) |
Jul 18, 2022 | 38.82 | 38.86 | 38.34 | 38.37 | 277,128 | -0.42(-1.09%) |
Jul 15, 2022 | 38.78 | 38.96 | 38.20 | 38.79 | 370,040 | +0.29(+0.76%) |
Jul 14, 2022 | 38.23 | 38.66 | 38.21 | 38.50 | 333,689 | -0.33(-0.85%) |
Jul 13, 2022 | 38.85 | 39.06 | 38.42 | 38.83 | 314,827 | -0.10(-0.26%) |
Jul 12, 2022 | 38.96 | 39.41 | 38.68 | 38.93 | 283,827 | -0.17(-0.42%) |
Jul 11, 2022 | 38.75 | 39.18 | 38.53 | 39.09 | 329,922 | +0.34(+0.88%) |
Jul 08, 2022 | 39.33 | 39.33 | 38.55 | 38.75 | 346,665 | -0.42(-1.08%) |
Jul 07, 2022 | 39.48 | 39.76 | 39.17 | 39.18 | 318,229 | -0.26(-0.65%) |
Jul 06, 2022 | 38.67 | 40.06 | 38.67 | 39.43 | 469,312 | +0.54(+1.39%) |
Jul 05, 2022 | 40.99 | 41.03 | 38.18 | 38.89 | 669,010 | -2.30(-5.58%) |
Jul 01, 2022 | 39.99 | 41.37 | 39.94 | 41.19 | 525,621 | +1.19(+2.96%) |
Jun 30, 2022 | 39.30 | 40.32 | 39.16 | 40.00 | 825,680 | +0.63(+1.59%) |
Jun 29, 2022 | 40.13 | 40.42 | 39.38 | 39.38 | 577,427 | -0.45(-1.13%) |
Jun 28, 2022 | 39.21 | 39.87 | 39.12 | 39.83 | 528,256 | +0.74(+1.91%) |
Jun 27, 2022 | 38.36 | 39.18 | 38.11 | 39.08 | 461,881 | +0.97(+2.56%) |
Jun 24, 2022 | 37.69 | 38.62 | 37.69 | 38.11 | 840,812 | +0.43(+1.15%) |
Jun 23, 2022 | 37.14 | 37.81 | 37.14 | 37.68 | 327,410 | +0.51(+1.39%) |
Jun 22, 2022 | 36.22 | 37.48 | 36.22 | 37.16 | 420,816 | +0.77(+2.12%) |
Jun 21, 2022 | 36.67 | 36.86 | 36.23 | 36.39 | 562,177 | -0.28(-0.78%) |
Jun 17, 2022 | 37.65 | 37.95 | 36.62 | 36.67 | 1,088,240 | -0.36(-0.97%) |
Jun 16, 2022 | 37.02 | 37.34 | 36.72 | 37.03 | 590,979 | -0.51(-1.37%) |
Jun 15, 2022 | 37.43 | 37.99 | 37.20 | 37.55 | 526,600 | +0.33(+0.89%) |
Jun 14, 2022 | 38.03 | 38.67 | 36.80 | 37.22 | 758,413 | -0.68(-1.80%) |
Jun 13, 2022 | 39.20 | 39.79 | 37.67 | 37.90 | 859,364 | -1.53(-3.87%) |
Jun 10, 2022 | 38.67 | 39.62 | 38.62 | 39.42 | 424,401 | +0.50(+1.28%) |
Jun 09, 2022 | 39.19 | 39.80 | 38.79 | 38.93 | 517,982 | -0.33(-0.84%) |
Jun 08, 2022 | 39.55 | 39.76 | 39.23 | 39.26 | 454,449 | -0.52(-1.32%) |
Jun 07, 2022 | 39.64 | 39.91 | 39.43 | 39.78 | 369,234 | +0.16(+0.39%) |
Jun 06, 2022 | 39.86 | 39.86 | 39.46 | 39.63 | 495,932 | +0.06(+0.14%) |
Jun 03, 2022 | 39.61 | 39.81 | 39.44 | 39.57 | 326,195 | -0.09(-0.23%) |
Jun 02, 2022 | 39.98 | 39.98 | 39.05 | 39.66 | 290,163 | -0.06(-0.16%) |