Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.41 | 40.68 | 39.60 | 40.00 | 3,347,134 | -0.31(-0.78%) |
Aug 30, 2022 | 40.64 | 40.90 | 39.88 | 40.32 | 2,030,457 | +0.07(+0.17%) |
Aug 29, 2022 | 39.96 | 40.95 | 39.92 | 40.25 | 2,001,715 | -0.13(-0.32%) |
Aug 26, 2022 | 42.33 | 42.49 | 40.20 | 40.37 | 1,693,263 | -1.98(-4.67%) |
Aug 25, 2022 | 41.09 | 42.48 | 41.09 | 42.35 | 1,728,914 | +0.94(+2.28%) |
Aug 24, 2022 | 40.16 | 41.83 | 39.97 | 41.41 | 1,911,172 | +0.92(+2.28%) |
Aug 23, 2022 | 40.36 | 41.08 | 40.36 | 40.48 | 1,426,055 | +0.16(+0.39%) |
Aug 22, 2022 | 41.06 | 41.19 | 40.26 | 40.33 | 1,671,031 | -1.30(-3.12%) |
Aug 19, 2022 | 42.59 | 42.65 | 41.46 | 41.62 | 2,253,794 | -1.38(-3.20%) |
Aug 18, 2022 | 42.87 | 43.14 | 42.43 | 43.00 | 1,040,218 | +0.21(+0.48%) |
Aug 17, 2022 | 43.28 | 43.40 | 42.55 | 42.79 | 1,092,872 | -1.03(-2.36%) |
Aug 16, 2022 | 43.40 | 44.34 | 42.92 | 43.83 | 1,336,668 | +0.14(+0.32%) |
Aug 15, 2022 | 43.90 | 44.43 | 43.50 | 43.69 | 1,372,421 | -0.53(-1.20%) |
Aug 12, 2022 | 43.62 | 44.25 | 43.34 | 44.22 | 1,390,480 | +0.67(+1.54%) |
Aug 11, 2022 | 43.91 | 44.46 | 43.42 | 43.55 | 2,008,486 | +0.14(+0.32%) |
Aug 10, 2022 | 42.75 | 44.00 | 42.75 | 43.41 | 2,018,118 | +1.92(+4.62%) |
Aug 09, 2022 | 42.54 | 42.76 | 41.33 | 41.50 | 1,805,543 | -1.32(-3.08%) |
Aug 08, 2022 | 42.02 | 43.25 | 41.97 | 42.81 | 1,713,209 | +1.12(+2.69%) |
Aug 05, 2022 | 41.00 | 41.79 | 40.46 | 41.69 | 1,535,225 | -0.24(-0.56%) |
Aug 04, 2022 | 41.08 | 42.40 | 40.71 | 41.93 | 2,079,504 | +0.75(+1.82%) |
Aug 03, 2022 | 41.32 | 41.66 | 40.60 | 41.18 | 2,381,571 | +0.16(+0.38%) |
Aug 02, 2022 | 42.91 | 43.16 | 41.00 | 41.02 | 2,427,696 | -2.43(-5.59%) |
Aug 01, 2022 | 42.91 | 44.05 | 42.46 | 43.45 | 2,822,465 | +0.54(+1.26%) |
Jul 29, 2022 | 42.99 | 43.17 | 42.03 | 42.91 | 2,189,563 | -0.09(-0.21%) |
Jul 28, 2022 | 43.10 | 43.67 | 42.24 | 43.00 | 2,742,006 | +0.05(+0.11%) |
Jul 27, 2022 | 41.74 | 43.17 | 40.94 | 42.95 | 3,457,752 | +0.85(+2.01%) |
Jul 26, 2022 | 44.46 | 44.57 | 42.08 | 42.11 | 3,262,703 | -1.87(-4.25%) |
Jul 25, 2022 | 44.51 | 44.63 | 43.57 | 43.97 | 2,926,629 | -1.19(-2.64%) |
Jul 22, 2022 | 45.29 | 46.44 | 44.52 | 45.17 | 1,944,077 | +0.32(+0.72%) |
Jul 21, 2022 | 43.14 | 44.87 | 42.30 | 44.84 | 2,819,182 | +1.19(+2.73%) |
Jul 20, 2022 | 43.73 | 44.03 | 43.12 | 43.65 | 2,247,130 | -0.18(-0.40%) |
Jul 19, 2022 | 43.29 | 44.12 | 42.50 | 43.83 | 2,066,570 | +1.07(+2.51%) |
Jul 18, 2022 | 43.11 | 43.61 | 42.46 | 42.76 | 2,153,854 | -0.48(-1.11%) |
Jul 15, 2022 | 43.93 | 44.02 | 42.27 | 43.24 | 1,805,225 | +0.15(+0.34%) |
Jul 14, 2022 | 43.04 | 43.26 | 42.03 | 43.09 | 3,008,454 | -0.52(-1.20%) |
Jul 13, 2022 | 42.19 | 43.91 | 41.66 | 43.61 | 1,905,330 | +0.27(+0.61%) |
Jul 12, 2022 | 42.96 | 44.73 | 42.88 | 43.35 | 2,900,293 | +0.06(+0.14%) |
Jul 11, 2022 | 43.27 | 44.06 | 43.09 | 43.29 | 2,040,453 | -0.20(-0.45%) |
Jul 08, 2022 | 42.44 | 43.86 | 42.44 | 43.48 | 2,380,102 | +0.61(+1.42%) |
Jul 07, 2022 | 42.69 | 43.22 | 41.91 | 42.87 | 1,956,419 | +0.33(+0.79%) |
Jul 06, 2022 | 43.21 | 43.63 | 41.46 | 42.54 | 2,803,858 | -0.47(-1.10%) |
Jul 05, 2022 | 40.86 | 43.03 | 40.86 | 43.01 | 3,375,309 | +1.48(+3.55%) |
Jul 01, 2022 | 39.17 | 41.81 | 38.91 | 41.54 | 3,442,057 | +2.55(+6.54%) |
Jun 30, 2022 | 38.47 | 39.50 | 38.05 | 38.99 | 2,144,172 | +0.04(+0.10%) |
Jun 29, 2022 | 39.22 | 39.39 | 38.35 | 38.95 | 1,952,315 | -0.28(-0.70%) |
Jun 28, 2022 | 40.12 | 40.57 | 39.19 | 39.22 | 2,210,640 | -0.71(-1.77%) |
Jun 27, 2022 | 39.71 | 40.43 | 39.35 | 39.93 | 2,231,225 | +0.20(+0.50%) |
Jun 24, 2022 | 39.23 | 40.21 | 38.81 | 39.73 | 3,648,154 | +0.66(+1.69%) |
Jun 23, 2022 | 37.70 | 39.16 | 37.63 | 39.08 | 3,318,337 | +1.77(+4.75%) |
Jun 22, 2022 | 35.33 | 37.74 | 35.25 | 37.30 | 4,618,431 | +0.74(+2.02%) |
Jun 21, 2022 | 36.80 | 37.20 | 35.58 | 36.57 | 2,957,200 | +0.91(+2.54%) |
Jun 17, 2022 | 35.45 | 36.04 | 34.46 | 35.66 | 8,851,307 | -0.02(-0.06%) |
Jun 16, 2022 | 37.48 | 37.79 | 35.28 | 35.68 | 3,141,488 | -3.11(-8.01%) |
Jun 15, 2022 | 39.57 | 39.96 | 37.97 | 38.79 | 2,839,688 | -0.44(-1.13%) |
Jun 14, 2022 | 39.39 | 40.07 | 38.94 | 39.23 | 2,793,237 | -0.09(-0.23%) |
Jun 13, 2022 | 40.08 | 41.05 | 38.97 | 39.32 | 4,794,349 | -2.00(-4.83%) |
Jun 10, 2022 | 42.67 | 43.05 | 41.26 | 41.32 | 2,308,219 | -1.96(-4.52%) |
Jun 09, 2022 | 42.96 | 44.11 | 42.89 | 43.28 | 1,729,185 | +0.07(+0.16%) |
Jun 08, 2022 | 43.93 | 44.20 | 43.00 | 43.21 | 1,771,230 | -1.21(-2.72%) |
Jun 07, 2022 | 43.46 | 44.48 | 43.18 | 44.41 | 2,126,427 | +0.18(+0.40%) |
Jun 06, 2022 | 44.14 | 44.71 | 43.74 | 44.24 | 1,618,738 | +0.06(+0.13%) |
Jun 03, 2022 | 43.95 | 44.75 | 43.64 | 44.18 | 1,190,598 | -0.44(-0.99%) |
Jun 02, 2022 | 44.29 | 44.91 | 43.82 | 44.62 | 1,725,413 | +0.58(+1.31%) |