Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.24 | 43.75 | 42.81 | 42.84 | 1,409,873 | -0.44(-1.01%) |
Aug 30, 2022 | 43.94 | 44.26 | 43.16 | 43.27 | 1,399,849 | -0.40(-0.91%) |
Aug 29, 2022 | 43.36 | 43.93 | 43.23 | 43.67 | 1,334,186 | +0.04(+0.10%) |
Aug 26, 2022 | 45.52 | 45.66 | 43.58 | 43.63 | 1,776,762 | -2.08(-4.54%) |
Aug 25, 2022 | 45.47 | 45.86 | 45.32 | 45.70 | 1,135,424 | +0.43(+0.96%) |
Aug 24, 2022 | 45.03 | 45.71 | 44.97 | 45.27 | 835,921 | -0.05(-0.12%) |
Aug 23, 2022 | 45.35 | 45.77 | 45.02 | 45.32 | 1,163,705 | +0.06(+0.14%) |
Aug 22, 2022 | 44.97 | 45.39 | 44.68 | 45.26 | 1,815,244 | -0.56(-1.22%) |
Aug 19, 2022 | 46.33 | 46.33 | 45.40 | 45.82 | 1,001,185 | -0.72(-1.54%) |
Aug 18, 2022 | 46.56 | 46.82 | 46.30 | 46.54 | 1,151,290 | -0.03(-0.06%) |
Aug 17, 2022 | 46.45 | 46.91 | 46.07 | 46.56 | 1,195,925 | -0.51(-1.09%) |
Aug 16, 2022 | 47.02 | 47.27 | 46.59 | 47.08 | 1,430,486 | -0.08(-0.17%) |
Aug 15, 2022 | 46.98 | 47.52 | 46.92 | 47.16 | 1,238,013 | -0.50(-1.04%) |
Aug 12, 2022 | 47.86 | 47.88 | 47.25 | 47.65 | 1,723,786 | +0.14(+0.30%) |
Aug 11, 2022 | 47.27 | 47.97 | 46.81 | 47.51 | 2,591,893 | +0.52(+1.11%) |
Aug 10, 2022 | 45.45 | 47.13 | 45.22 | 46.99 | 2,622,224 | +2.46(+5.52%) |
Aug 09, 2022 | 44.35 | 44.62 | 44.06 | 44.53 | 1,695,245 | -0.04(-0.08%) |
Aug 08, 2022 | 44.58 | 45.13 | 44.47 | 44.57 | 1,461,754 | +0.35(+0.78%) |
Aug 05, 2022 | 44.03 | 44.29 | 43.59 | 44.22 | 1,153,658 | -0.37(-0.84%) |
Aug 04, 2022 | 44.23 | 44.59 | 43.98 | 44.59 | 1,007,755 | +0.48(+1.09%) |
Aug 03, 2022 | 43.95 | 44.28 | 43.53 | 44.11 | 1,111,228 | +0.67(+1.53%) |
Aug 02, 2022 | 43.85 | 43.90 | 43.31 | 43.45 | 1,628,823 | -0.55(-1.25%) |
Aug 01, 2022 | 43.58 | 44.25 | 43.31 | 44.00 | 1,618,468 | -0.04(-0.10%) |
Jul 29, 2022 | 43.78 | 44.44 | 43.55 | 44.04 | 1,576,996 | +0.35(+0.79%) |
Jul 28, 2022 | 42.84 | 43.87 | 42.51 | 43.70 | 1,854,909 | +0.79(+1.84%) |
Jul 27, 2022 | 42.36 | 43.26 | 42.29 | 42.91 | 1,761,953 | +0.90(+2.15%) |
Jul 26, 2022 | 42.51 | 42.64 | 41.73 | 42.00 | 1,509,235 | -0.81(-1.89%) |
Jul 25, 2022 | 42.71 | 42.91 | 42.36 | 42.81 | 1,870,817 | +0.23(+0.54%) |
Jul 22, 2022 | 42.64 | 43.08 | 42.14 | 42.58 | 1,898,821 | -0.04(-0.08%) |
Jul 21, 2022 | 42.14 | 42.64 | 41.80 | 42.61 | 1,482,655 | +0.43(+1.01%) |
Jul 20, 2022 | 41.30 | 42.42 | 41.30 | 42.19 | 1,303,070 | +0.64(+1.54%) |
Jul 19, 2022 | 40.48 | 41.78 | 40.30 | 41.55 | 1,973,238 | +1.66(+4.16%) |
Jul 18, 2022 | 40.26 | 40.59 | 39.82 | 39.89 | 1,081,912 | +0.20(+0.49%) |
Jul 15, 2022 | 38.95 | 39.71 | 38.44 | 39.70 | 1,514,371 | +1.35(+3.52%) |
Jul 14, 2022 | 38.45 | 38.66 | 37.44 | 38.35 | 1,953,767 | -0.82(-2.08%) |
Jul 13, 2022 | 39.04 | 39.51 | 38.49 | 39.16 | 1,447,990 | -0.65(-1.63%) |
Jul 12, 2022 | 39.12 | 40.20 | 39.12 | 39.81 | 1,384,682 | +0.37(+0.94%) |
Jul 11, 2022 | 39.88 | 40.02 | 39.28 | 39.44 | 1,178,002 | -0.87(-2.16%) |
Jul 08, 2022 | 40.37 | 40.66 | 39.96 | 40.31 | 1,357,656 | -0.35(-0.87%) |
Jul 07, 2022 | 39.95 | 40.73 | 39.94 | 40.66 | 1,278,812 | +1.10(+2.78%) |
Jul 06, 2022 | 39.80 | 39.98 | 39.05 | 39.56 | 2,041,589 | -0.24(-0.60%) |
Jul 05, 2022 | 39.19 | 39.84 | 38.63 | 39.80 | 2,138,261 | -0.13(-0.33%) |
Jul 01, 2022 | 39.22 | 40.02 | 39.07 | 39.94 | 999,449 | +0.49(+1.24%) |
Jun 30, 2022 | 39.30 | 39.74 | 38.72 | 39.45 | 2,257,343 | -0.20(-0.49%) |
Jun 29, 2022 | 39.76 | 40.09 | 39.31 | 39.64 | 1,677,220 | -0.34(-0.84%) |
Jun 28, 2022 | 40.96 | 41.22 | 39.73 | 39.98 | 1,869,954 | -0.59(-1.44%) |
Jun 27, 2022 | 40.90 | 40.90 | 40.18 | 40.57 | 1,104,500 | +0.07(+0.18%) |
Jun 24, 2022 | 39.90 | 40.65 | 39.50 | 40.49 | 1,265,595 | +1.14(+2.88%) |
Jun 23, 2022 | 38.78 | 39.41 | 38.60 | 39.36 | 1,377,273 | +0.76(+1.98%) |
Jun 22, 2022 | 38.21 | 39.04 | 38.02 | 38.60 | 1,761,704 | -0.27(-0.68%) |
Jun 21, 2022 | 39.16 | 39.48 | 38.73 | 38.86 | 1,970,462 | +0.39(+1.01%) |
Jun 17, 2022 | 38.26 | 39.08 | 38.05 | 38.47 | 2,647,501 | +0.17(+0.44%) |
Jun 16, 2022 | 39.40 | 39.65 | 38.13 | 38.30 | 3,274,586 | -2.25(-5.56%) |
Jun 15, 2022 | 40.40 | 41.22 | 39.78 | 40.56 | 3,028,807 | +0.71(+1.78%) |
Jun 14, 2022 | 40.26 | 40.27 | 39.42 | 39.85 | 2,857,535 | -0.27(-0.69%) |
Jun 13, 2022 | 40.41 | 40.67 | 39.71 | 40.12 | 3,520,638 | -1.74(-4.15%) |
Jun 10, 2022 | 42.54 | 42.67 | 41.67 | 41.86 | 1,549,635 | -1.45(-3.34%) |
Jun 09, 2022 | 44.17 | 44.34 | 43.31 | 43.31 | 1,268,711 | -1.20(-2.69%) |
Jun 08, 2022 | 45.06 | 45.17 | 44.33 | 44.50 | 664,442 | -0.72(-1.59%) |
Jun 07, 2022 | 44.49 | 45.34 | 44.49 | 45.22 | 986,461 | +0.25(+0.55%) |
Jun 06, 2022 | 45.11 | 45.66 | 44.77 | 44.97 | 1,203,036 | +0.41(+0.92%) |
Jun 03, 2022 | 45.06 | 45.19 | 44.41 | 44.57 | 1,603,801 | -1.00(-2.20%) |
Jun 02, 2022 | 44.25 | 45.59 | 44.08 | 45.57 | 1,526,681 | +1.23(+2.78%) |