Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.18 | 39.33 | 39.12 | 39.14 | 152,989 | -0.10(-0.25%) |
Aug 30, 2022 | 39.35 | 39.38 | 39.08 | 39.24 | 190,297 | +0.01(+0.03%) |
Aug 29, 2022 | 39.35 | 39.37 | 39.20 | 39.23 | 91,804 | -0.20(-0.51%) |
Aug 26, 2022 | 39.84 | 39.99 | 39.39 | 39.43 | 72,400 | -0.51(-1.28%) |
Aug 25, 2022 | 39.76 | 39.94 | 39.66 | 39.94 | 55,770 | +0.36(+0.91%) |
Aug 24, 2022 | 39.48 | 39.66 | 39.29 | 39.58 | 610,475 | -0.12(-0.30%) |
Aug 23, 2022 | 39.53 | 39.91 | 39.26 | 39.70 | 879,578 | -0.02(-0.05%) |
Aug 22, 2022 | 39.92 | 39.98 | 39.58 | 39.72 | 205,376 | -0.33(-0.82%) |
Aug 19, 2022 | 40.21 | 40.27 | 40.02 | 40.05 | 733,187 | -0.65(-1.60%) |
Aug 18, 2022 | 41.01 | 41.05 | 40.67 | 40.70 | 44,525 | -0.34(-0.83%) |
Aug 17, 2022 | 41.06 | 41.17 | 40.89 | 41.04 | 73,360 | -0.38(-0.92%) |
Aug 16, 2022 | 41.38 | 41.51 | 41.31 | 41.42 | 66,047 | -0.21(-0.50%) |
Aug 15, 2022 | 41.84 | 41.85 | 41.56 | 41.63 | 89,902 | -0.24(-0.57%) |
Aug 12, 2022 | 41.82 | 41.89 | 41.62 | 41.87 | 89,899 | +0.02(+0.05%) |
Aug 11, 2022 | 42.29 | 42.46 | 41.85 | 41.85 | 355,708 | -0.27(-0.64%) |
Aug 10, 2022 | 42.08 | 42.36 | 42.01 | 42.12 | 81,424 | +0.49(+1.18%) |
Aug 09, 2022 | 41.68 | 41.68 | 41.54 | 41.63 | 44,085 | -0.04(-0.10%) |
Aug 08, 2022 | 41.62 | 41.75 | 41.58 | 41.67 | 53,895 | +0.20(+0.48%) |
Aug 05, 2022 | 41.48 | 41.51 | 41.33 | 41.47 | 35,109 | -0.72(-1.70%) |
Aug 04, 2022 | 41.77 | 42.19 | 41.76 | 42.19 | 40,596 | +0.41(+0.98%) |
Aug 03, 2022 | 41.61 | 41.81 | 41.37 | 41.78 | 97,561 | +0.12(+0.29%) |
Aug 02, 2022 | 42.20 | 42.24 | 41.66 | 41.66 | 226,649 | -0.56(-1.33%) |
Aug 01, 2022 | 42.05 | 42.32 | 42.05 | 42.22 | 58,325 | +0.31(+0.74%) |
Jul 29, 2022 | 41.49 | 42.05 | 41.43 | 41.91 | 258,416 | +0.24(+0.58%) |
Jul 28, 2022 | 41.52 | 41.76 | 41.41 | 41.67 | 224,792 | +0.38(+0.92%) |
Jul 27, 2022 | 40.95 | 41.36 | 40.84 | 41.29 | 115,568 | +0.44(+1.08%) |
Jul 26, 2022 | 41.09 | 41.12 | 40.85 | 40.85 | 44,335 | -0.17(-0.41%) |
Jul 25, 2022 | 41.03 | 41.11 | 40.95 | 41.02 | 47,250 | +0.08(+0.20%) |
Jul 22, 2022 | 40.89 | 41.19 | 40.84 | 40.94 | 97,982 | +0.36(+0.89%) |
Jul 21, 2022 | 40.20 | 40.58 | 40.20 | 40.58 | 92,521 | +0.19(+0.47%) |
Jul 20, 2022 | 40.46 | 40.51 | 40.19 | 40.39 | 65,517 | -0.05(-0.12%) |
Jul 19, 2022 | 40.44 | 40.52 | 40.34 | 40.44 | 145,163 | +0.14(+0.35%) |
Jul 18, 2022 | 40.26 | 40.40 | 40.16 | 40.30 | 55,132 | +0.16(+0.40%) |
Jul 15, 2022 | 39.96 | 40.22 | 39.96 | 40.14 | 92,833 | +0.27(+0.68%) |
Jul 14, 2022 | 39.65 | 40.04 | 39.54 | 39.87 | 211,005 | -0.32(-0.80%) |
Jul 13, 2022 | 39.99 | 40.39 | 39.82 | 40.19 | 132,615 | +0.13(+0.32%) |
Jul 12, 2022 | 40.11 | 40.28 | 39.98 | 40.06 | 359,112 | +0.26(+0.65%) |
Jul 11, 2022 | 39.92 | 40.01 | 39.80 | 39.80 | 128,892 | -0.32(-0.80%) |
Jul 08, 2022 | 40.21 | 40.23 | 40.05 | 40.12 | 62,058 | -0.03(-0.07%) |
Jul 07, 2022 | 40.38 | 40.38 | 39.90 | 40.15 | 336,004 | -0.09(-0.22%) |
Jul 06, 2022 | 40.65 | 40.65 | 40.23 | 40.24 | 268,533 | -0.27(-0.67%) |
Jul 05, 2022 | 40.55 | 40.60 | 40.26 | 40.51 | 365,693 | -0.65(-1.58%) |
Jul 01, 2022 | 40.89 | 41.36 | 40.77 | 41.16 | 877,220 | +0.31(+0.76%) |
Jun 30, 2022 | 40.63 | 41.03 | 40.59 | 40.85 | 545,293 | +0.48(+1.19%) |
Jun 29, 2022 | 40.54 | 40.54 | 40.07 | 40.37 | 722,622 | +0.06(+0.15%) |
Jun 28, 2022 | 40.47 | 40.48 | 40.30 | 40.31 | 302,902 | -0.38(-0.93%) |
Jun 27, 2022 | 40.75 | 40.86 | 40.68 | 40.69 | 101,715 | -0.23(-0.56%) |
Jun 24, 2022 | 40.84 | 41.10 | 40.74 | 40.92 | 145,497 | +0.09(+0.22%) |
Jun 23, 2022 | 40.87 | 41.07 | 40.79 | 40.83 | 533,079 | +0.41(+1.01%) |
Jun 22, 2022 | 40.42 | 40.68 | 40.41 | 40.42 | 237,945 | +0.49(+1.23%) |
Jun 21, 2022 | 40.04 | 40.18 | 39.86 | 39.93 | 341,526 | -0.28(-0.70%) |
Jun 17, 2022 | 40.19 | 40.29 | 39.93 | 40.21 | 131,283 | -0.22(-0.54%) |
Jun 16, 2022 | 39.88 | 40.48 | 39.58 | 40.43 | 504,413 | +0.03(+0.07%) |
Jun 15, 2022 | 40.07 | 40.42 | 39.77 | 40.40 | 185,365 | +0.94(+2.38%) |
Jun 14, 2022 | 39.90 | 40.04 | 39.31 | 39.46 | 216,003 | -0.43(-1.08%) |
Jun 13, 2022 | 40.23 | 40.25 | 39.72 | 39.89 | 212,590 | -0.92(-2.25%) |
Jun 10, 2022 | 41.10 | 41.10 | 40.76 | 40.81 | 300,353 | -0.46(-1.11%) |
Jun 09, 2022 | 41.70 | 41.81 | 41.27 | 41.27 | 635,958 | -0.66(-1.57%) |
Jun 08, 2022 | 42.01 | 42.09 | 41.93 | 41.93 | 233,364 | -0.32(-0.76%) |
Jun 07, 2022 | 42.03 | 42.30 | 41.97 | 42.25 | 190,284 | +0.15(+0.36%) |
Jun 06, 2022 | 42.62 | 42.62 | 42.06 | 42.10 | 101,639 | -0.34(-0.80%) |
Jun 03, 2022 | 42.48 | 42.51 | 42.32 | 42.44 | 569,940 | -0.28(-0.65%) |
Jun 02, 2022 | 42.61 | 42.73 | 42.46 | 42.72 | 432,653 | +0.19(+0.45%) |