Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.33 | 40.41 | 39.86 | 39.88 | 14,656 | -0.46(-1.13%) |
Aug 30, 2022 | 41.00 | 41.00 | 40.26 | 40.34 | 8,828 | -0.51(-1.24%) |
Aug 29, 2022 | 40.73 | 41.26 | 40.73 | 40.84 | 5,914 | -0.15(-0.36%) |
Aug 26, 2022 | 42.35 | 42.35 | 40.99 | 40.99 | 2,821 | -1.68(-3.93%) |
Aug 25, 2022 | 42.12 | 42.70 | 42.08 | 42.67 | 9,338 | +0.69(+1.63%) |
Aug 24, 2022 | 41.57 | 42.26 | 41.57 | 41.98 | 8,503 | +0.32(+0.76%) |
Aug 23, 2022 | 41.92 | 42.01 | 41.54 | 41.67 | 4,097 | -0.06(-0.14%) |
Aug 22, 2022 | 42.16 | 42.31 | 41.69 | 41.73 | 6,973 | -0.98(-2.30%) |
Aug 19, 2022 | 43.29 | 43.29 | 42.64 | 42.71 | 13,794 | -0.92(-2.10%) |
Aug 18, 2022 | 43.60 | 43.67 | 43.46 | 43.63 | 4,519 | +0.05(+0.12%) |
Aug 17, 2022 | 43.51 | 43.70 | 43.32 | 43.57 | 3,927 | -0.39(-0.88%) |
Aug 16, 2022 | 43.29 | 44.32 | 43.29 | 43.96 | 3,600 | +0.37(+0.84%) |
Aug 15, 2022 | 43.32 | 43.72 | 43.32 | 43.59 | 4,792 | -0.06(-0.14%) |
Aug 12, 2022 | 43.19 | 43.66 | 43.19 | 43.65 | 5,435 | +0.66(+1.52%) |
Aug 11, 2022 | 43.02 | 43.24 | 42.97 | 43.00 | 3,336 | +0.31(+0.72%) |
Aug 10, 2022 | 42.68 | 43.05 | 42.55 | 42.69 | 22,906 | +1.13(+2.72%) |
Aug 09, 2022 | 41.90 | 41.90 | 41.43 | 41.56 | 3,349 | -0.81(-1.92%) |
Aug 08, 2022 | 42.16 | 42.64 | 42.16 | 42.37 | 4,316 | +0.51(+1.21%) |
Aug 05, 2022 | 41.23 | 41.90 | 41.23 | 41.87 | 13,557 | +0.04(+0.09%) |
Aug 04, 2022 | 41.24 | 42.25 | 41.24 | 41.83 | 9,999 | +0.57(+1.37%) |
Aug 03, 2022 | 41.35 | 41.48 | 40.96 | 41.26 | 8,358 | +0.03(+0.07%) |
Aug 02, 2022 | 42.12 | 42.12 | 41.22 | 41.23 | 7,984 | -1.03(-2.44%) |
Aug 01, 2022 | 42.15 | 42.47 | 42.15 | 42.26 | 4,354 | +0.18(+0.42%) |
Jul 29, 2022 | 41.72 | 42.10 | 41.56 | 42.08 | 5,492 | +0.35(+0.85%) |
Jul 28, 2022 | 41.20 | 41.73 | 41.20 | 41.73 | 5,411 | +0.65(+1.58%) |
Jul 27, 2022 | 40.20 | 41.21 | 40.15 | 41.08 | 5,838 | +0.78(+1.95%) |
Jul 26, 2022 | 40.37 | 40.46 | 40.15 | 40.30 | 9,669 | -0.48(-1.17%) |
Jul 25, 2022 | 40.72 | 40.81 | 40.59 | 40.77 | 4,897 | -0.23(-0.56%) |
Jul 22, 2022 | 41.14 | 41.33 | 40.76 | 41.00 | 6,341 | -0.01(-0.02%) |
Jul 21, 2022 | 40.31 | 41.01 | 39.97 | 41.01 | 5,797 | +0.39(+0.95%) |
Jul 20, 2022 | 40.34 | 40.62 | 40.17 | 40.62 | 25,562 | +0.27(+0.66%) |
Jul 19, 2022 | 39.63 | 40.39 | 39.63 | 40.36 | 9,873 | +1.15(+2.94%) |
Jul 18, 2022 | 39.59 | 39.74 | 39.17 | 39.20 | 7,965 | -0.05(-0.13%) |
Jul 15, 2022 | 39.15 | 39.43 | 38.68 | 39.25 | 12,289 | +0.44(+1.14%) |
Jul 14, 2022 | 38.34 | 38.81 | 38.15 | 38.81 | 7,109 | -0.18(-0.45%) |
Jul 13, 2022 | 38.23 | 39.14 | 38.08 | 38.99 | 40,635 | +0.00(+0.01%) |
Jul 12, 2022 | 38.79 | 39.44 | 38.79 | 38.98 | 3,580 | +0.01(+0.01%) |
Jul 11, 2022 | 38.67 | 39.15 | 38.67 | 38.98 | 15,053 | +0.03(+0.08%) |
Jul 08, 2022 | 38.64 | 39.04 | 38.59 | 38.95 | 9,253 | +0.18(+0.46%) |
Jul 07, 2022 | 38.25 | 38.79 | 38.25 | 38.77 | 6,421 | +0.65(+1.70%) |
Jul 06, 2022 | 38.26 | 38.26 | 37.68 | 38.12 | 9,589 | -0.13(-0.35%) |
Jul 05, 2022 | 37.08 | 38.25 | 37.02 | 38.25 | 4,065 | +0.58(+1.53%) |
Jul 01, 2022 | 36.66 | 37.71 | 36.66 | 37.68 | 12,069 | +0.89(+2.43%) |
Jun 30, 2022 | 36.13 | 36.94 | 35.84 | 36.78 | 6,175 | +0.18(+0.50%) |
Jun 29, 2022 | 36.80 | 36.80 | 36.33 | 36.60 | 4,185 | -0.12(-0.34%) |
Jun 28, 2022 | 37.83 | 37.97 | 36.72 | 36.72 | 5,166 | -0.87(-2.32%) |
Jun 27, 2022 | 37.35 | 37.92 | 37.23 | 37.60 | 11,325 | +0.33(+0.88%) |
Jun 24, 2022 | 36.62 | 37.31 | 36.62 | 37.27 | 10,551 | +0.90(+2.48%) |
Jun 23, 2022 | 35.71 | 36.39 | 35.71 | 36.37 | 9,036 | +0.70(+1.96%) |
Jun 22, 2022 | 34.98 | 35.84 | 34.98 | 35.66 | 6,331 | +0.19(+0.54%) |
Jun 21, 2022 | 35.74 | 35.95 | 35.24 | 35.47 | 16,257 | +0.23(+0.65%) |
Jun 17, 2022 | 35.35 | 35.54 | 34.87 | 35.24 | 9,275 | -0.12(-0.34%) |
Jun 16, 2022 | 36.82 | 36.82 | 35.16 | 35.36 | 21,567 | -2.42(-6.40%) |
Jun 15, 2022 | 37.97 | 38.28 | 37.52 | 37.78 | 8,644 | +0.16(+0.42%) |
Jun 14, 2022 | 37.99 | 38.10 | 37.35 | 37.62 | 9,153 | -0.19(-0.50%) |
Jun 13, 2022 | 38.53 | 38.72 | 37.66 | 37.81 | 14,416 | -1.97(-4.96%) |
Jun 10, 2022 | 40.46 | 40.81 | 39.76 | 39.78 | 19,291 | -1.51(-3.65%) |
Jun 09, 2022 | 41.24 | 41.77 | 41.24 | 41.29 | 6,233 | -0.21(-0.50%) |
Jun 08, 2022 | 42.09 | 42.09 | 41.44 | 41.50 | 14,497 | -0.86(-2.04%) |
Jun 07, 2022 | 41.68 | 42.38 | 41.51 | 42.36 | 14,039 | +0.19(+0.45%) |
Jun 06, 2022 | 42.49 | 42.49 | 42.07 | 42.17 | 15,909 | -0.01(-0.02%) |
Jun 03, 2022 | 42.13 | 42.46 | 42.01 | 42.18 | 9,004 | -0.33(-0.77%) |
Jun 02, 2022 | 41.74 | 42.51 | 41.74 | 42.51 | 69,385 | +0.82(+1.97%) |