Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.90 | 40.97 | 40.32 | 40.47 | 98,003 | -0.32(-0.79%) |
Aug 30, 2022 | 41.73 | 41.73 | 40.47 | 40.79 | 19,487 | -0.74(-1.79%) |
Aug 29, 2022 | 41.94 | 41.95 | 41.46 | 41.53 | 22,448 | -0.58(-1.38%) |
Aug 26, 2022 | 43.44 | 43.79 | 42.05 | 42.11 | 63,621 | -1.96(-4.44%) |
Aug 25, 2022 | 43.40 | 44.07 | 43.40 | 44.07 | 34,964 | +0.90(+2.08%) |
Aug 24, 2022 | 42.98 | 43.42 | 42.98 | 43.17 | 14,293 | +0.32(+0.75%) |
Aug 23, 2022 | 42.79 | 42.91 | 42.79 | 42.85 | 6,022 | +0.10(+0.23%) |
Aug 22, 2022 | 43.14 | 43.16 | 42.65 | 42.75 | 12,330 | -1.17(-2.67%) |
Aug 19, 2022 | 44.58 | 44.58 | 43.88 | 43.92 | 8,244 | -1.27(-2.80%) |
Aug 18, 2022 | 44.49 | 45.29 | 44.49 | 45.19 | 28,494 | +0.80(+1.79%) |
Aug 17, 2022 | 44.21 | 44.61 | 43.98 | 44.39 | 14,885 | -0.53(-1.19%) |
Aug 16, 2022 | 44.98 | 45.11 | 44.71 | 44.93 | 45,526 | -0.29(-0.64%) |
Aug 15, 2022 | 44.84 | 45.26 | 44.78 | 45.22 | 11,285 | +0.22(+0.48%) |
Aug 12, 2022 | 44.09 | 45.02 | 44.09 | 45.00 | 25,351 | +1.27(+2.90%) |
Aug 11, 2022 | 44.65 | 44.65 | 43.73 | 43.73 | 17,539 | -0.71(-1.60%) |
Aug 10, 2022 | 43.96 | 44.47 | 43.77 | 44.44 | 20,619 | +1.93(+4.54%) |
Aug 09, 2022 | 43.02 | 43.02 | 42.36 | 42.51 | 12,489 | -1.02(-2.34%) |
Aug 08, 2022 | 43.88 | 44.00 | 43.30 | 43.53 | 32,271 | -0.20(-0.46%) |
Aug 05, 2022 | 43.28 | 44.01 | 43.28 | 43.73 | 21,898 | -0.06(-0.13%) |
Aug 04, 2022 | 43.20 | 43.87 | 43.20 | 43.79 | 22,880 | +0.04(+0.09%) |
Aug 03, 2022 | 43.06 | 43.80 | 42.72 | 43.75 | 94,343 | +0.64(+1.49%) |
Aug 02, 2022 | 42.47 | 43.39 | 42.44 | 43.11 | 18,256 | +0.42(+0.98%) |
Aug 01, 2022 | 42.56 | 42.88 | 42.44 | 42.69 | 11,901 | -0.24(-0.56%) |
Jul 29, 2022 | 42.01 | 42.93 | 42.01 | 42.93 | 25,120 | +0.70(+1.66%) |
Jul 28, 2022 | 41.23 | 42.23 | 40.91 | 42.23 | 49,333 | +1.50(+3.67%) |
Jul 27, 2022 | 39.86 | 40.82 | 39.86 | 40.73 | 10,258 | +1.69(+4.33%) |
Jul 26, 2022 | 39.15 | 39.18 | 39.00 | 39.04 | 9,841 | -0.25(-0.63%) |
Jul 25, 2022 | 39.15 | 39.29 | 38.98 | 39.29 | 32,055 | +0.07(+0.19%) |
Jul 22, 2022 | 40.20 | 40.20 | 39.06 | 39.21 | 50,213 | -0.96(-2.39%) |
Jul 21, 2022 | 39.73 | 40.17 | 39.41 | 40.17 | 24,192 | +0.70(+1.77%) |
Jul 20, 2022 | 38.43 | 39.53 | 38.43 | 39.47 | 85,045 | +0.96(+2.48%) |
Jul 19, 2022 | 37.79 | 38.59 | 37.79 | 38.52 | 19,905 | +1.37(+3.68%) |
Jul 18, 2022 | 37.97 | 38.08 | 37.06 | 37.15 | 10,546 | -0.23(-0.61%) |
Jul 15, 2022 | 37.01 | 37.38 | 36.27 | 37.38 | 50,732 | +0.83(+2.26%) |
Jul 14, 2022 | 36.20 | 36.55 | 35.98 | 36.55 | 6,911 | +0.09(+0.26%) |
Jul 13, 2022 | 35.79 | 36.67 | 35.79 | 36.46 | 17,626 | -0.04(-0.12%) |
Jul 12, 2022 | 36.74 | 37.01 | 36.31 | 36.50 | 35,862 | -0.60(-1.61%) |
Jul 11, 2022 | 37.53 | 37.53 | 37.07 | 37.10 | 13,146 | -0.79(-2.09%) |
Jul 08, 2022 | 37.00 | 37.91 | 37.00 | 37.89 | 7,100 | +0.39(+1.04%) |
Jul 07, 2022 | 37.44 | 37.58 | 37.40 | 37.50 | 10,387 | +1.40(+3.86%) |
Jul 06, 2022 | 36.10 | 36.25 | 35.72 | 36.11 | 32,349 | +0.14(+0.40%) |
Jul 05, 2022 | 34.89 | 35.98 | 34.58 | 35.97 | 58,628 | +0.38(+1.07%) |
Jul 01, 2022 | 35.89 | 36.14 | 35.11 | 35.59 | 41,317 | -0.54(-1.48%) |
Jun 30, 2022 | 35.89 | 36.57 | 35.60 | 36.12 | 15,248 | -0.34(-0.93%) |
Jun 29, 2022 | 36.84 | 36.84 | 36.14 | 36.46 | 28,341 | -0.48(-1.30%) |
Jun 28, 2022 | 37.96 | 37.96 | 36.94 | 36.94 | 58,009 | -1.19(-3.13%) |
Jun 27, 2022 | 38.28 | 38.43 | 37.87 | 38.13 | 46,952 | +0.09(+0.25%) |
Jun 24, 2022 | 37.34 | 38.05 | 37.34 | 38.04 | 18,818 | +1.24(+3.38%) |
Jun 23, 2022 | 36.37 | 36.81 | 36.20 | 36.80 | 22,733 | +0.41(+1.13%) |
Jun 22, 2022 | 36.21 | 36.78 | 36.21 | 36.39 | 13,852 | -0.34(-0.93%) |
Jun 21, 2022 | 36.49 | 37.00 | 36.49 | 36.73 | 19,484 | +0.91(+2.53%) |
Jun 17, 2022 | 35.62 | 35.93 | 35.29 | 35.82 | 26,170 | +0.59(+1.66%) |
Jun 16, 2022 | 36.38 | 36.45 | 35.02 | 35.24 | 35,456 | -2.34(-6.22%) |
Jun 15, 2022 | 37.33 | 38.07 | 36.87 | 37.57 | 57,217 | +0.70(+1.90%) |
Jun 14, 2022 | 36.87 | 36.94 | 36.60 | 36.87 | 28,836 | +0.28(+0.77%) |
Jun 13, 2022 | 37.64 | 37.77 | 36.53 | 36.59 | 48,958 | -2.18(-5.63%) |
Jun 10, 2022 | 39.31 | 39.44 | 38.62 | 38.77 | 33,658 | -1.36(-3.39%) |
Jun 09, 2022 | 40.95 | 41.34 | 40.13 | 40.13 | 52,695 | -1.00(-2.43%) |
Jun 08, 2022 | 41.81 | 41.89 | 41.13 | 41.13 | 15,936 | -0.93(-2.22%) |
Jun 07, 2022 | 41.01 | 42.06 | 41.01 | 42.06 | 12,825 | +0.51(+1.23%) |
Jun 06, 2022 | 41.73 | 42.08 | 41.38 | 41.56 | 20,397 | +0.41(+1.00%) |
Jun 03, 2022 | 41.32 | 41.39 | 40.83 | 41.14 | 71,138 | -0.85(-2.02%) |
Jun 02, 2022 | 40.42 | 41.99 | 40.42 | 41.99 | 18,211 | +1.42(+3.51%) |