Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.50 | 39.84 | 39.50 | 39.65 | 906 | -0.11(-0.28%) |
Aug 30, 2022 | 39.06 | 39.85 | 39.06 | 39.76 | 1,724 | -0.30(-0.74%) |
Aug 29, 2022 | 40.49 | 40.49 | 40.05 | 40.05 | 1,727 | -0.81(-1.99%) |
Aug 26, 2022 | 43.27 | 43.27 | 40.87 | 40.87 | 490 | -1.09(-2.60%) |
Aug 25, 2022 | 40.16 | 41.96 | 40.16 | 41.96 | 3,298 | +0.97(+2.37%) |
Aug 24, 2022 | 41.60 | 41.75 | 40.41 | 40.99 | 2,793 | +0.23(+0.56%) |
Aug 23, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 266 | -0.38(-0.92%) |
Aug 22, 2022 | 41.14 | 41.14 | 41.14 | 41.14 | 724 | -0.86(-2.05%) |
Aug 19, 2022 | 40.93 | 42.00 | 40.77 | 42.00 | 886 | -1.11(-2.57%) |
Aug 18, 2022 | 43.34 | 43.34 | 43.10 | 43.11 | 1,528 | +0.86(+2.04%) |
Aug 17, 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 297 | +0.44(+1.05%) |
Aug 16, 2022 | 43.00 | 43.00 | 41.81 | 41.81 | 2,202 | -2.02(-4.61%) |
Aug 15, 2022 | 43.83 | 44.83 | 43.83 | 43.83 | 3,417 | +1.72(+4.08%) |
Aug 12, 2022 | 41.94 | 42.11 | 41.94 | 42.11 | 1,079 | +0.87(+2.11%) |
Aug 11, 2022 | 41.67 | 41.67 | 40.65 | 41.24 | 4,316 | +1.41(+3.54%) |
Aug 10, 2022 | 40.89 | 41.02 | 39.83 | 39.83 | 1,387 | +1.17(+3.03%) |
Aug 09, 2022 | 40.33 | 40.33 | 38.63 | 38.66 | 1,360 | -3.27(-7.79%) |
Aug 08, 2022 | 42.11 | 42.11 | 41.65 | 41.92 | 1,110 | -0.09(-0.20%) |
Aug 05, 2022 | 40.69 | 42.97 | 40.69 | 42.01 | 2,450 | -0.62(-1.45%) |
Aug 04, 2022 | 42.49 | 42.63 | 42.49 | 42.63 | 2,224 | +1.45(+3.52%) |
Aug 03, 2022 | 41.60 | 41.71 | 41.03 | 41.18 | 4,206 | -0.76(-1.81%) |
Aug 01, 2022 | 41.94 | 137 | +0.16(+0.38%) | |||
Jul 29, 2022 | 41.60 | 41.78 | 41.60 | 41.78 | 826 | +0.53(+1.28%) |
Jul 28, 2022 | 41.42 | 41.42 | 41.25 | 41.25 | 727 | -0.95(-2.25%) |
Jul 27, 2022 | 40.66 | 42.20 | 40.66 | 42.20 | 3,820 | +1.30(+3.18%) |
Jul 26, 2022 | 41.05 | 41.15 | 40.90 | 40.90 | 1,254 | +0.66(+1.65%) |
Jul 25, 2022 | 40.67 | 40.67 | 40.23 | 40.23 | 2,606 | +0.80(+2.02%) |
Jul 22, 2022 | 38.90 | 40.13 | 38.90 | 39.44 | 1,759 | -0.31(-0.78%) |
Jul 21, 2022 | 39.50 | 39.75 | 39.50 | 39.75 | 4,163 | +0.35(+0.88%) |
Jul 20, 2022 | 39.86 | 40.89 | 39.17 | 39.40 | 598 | -0.52(-1.30%) |
Jul 19, 2022 | 38.07 | 39.92 | 38.07 | 39.92 | 1,915 | +1.95(+5.15%) |
Jul 18, 2022 | 37.75 | 39.56 | 37.75 | 37.97 | 839 | +0.51(+1.35%) |
Jul 15, 2022 | 37.30 | 39.11 | 37.30 | 37.46 | 1,664 | -0.74(-1.93%) |
Jul 14, 2022 | 38.13 | 38.20 | 38.13 | 38.20 | 380 | -0.27(-0.71%) |
Jul 13, 2022 | 38.47 | 38.47 | 38.47 | 38.47 | 2,331 | +0.13(+0.34%) |
Jul 12, 2022 | 38.12 | 38.34 | 38.12 | 38.34 | 1,311 | -0.66(-1.69%) |
Jul 11, 2022 | 39.06 | 39.06 | 39.00 | 39.00 | 1,287 | -0.99(-2.48%) |
Jul 08, 2022 | 39.11 | 39.99 | 39.11 | 39.99 | 1,590 | +0.37(+0.93%) |
Jul 07, 2022 | 40.37 | 40.37 | 39.62 | 39.62 | 804 | -0.14(-0.35%) |
Jul 06, 2022 | 39.45 | 39.78 | 39.00 | 39.76 | 2,378 | +1.65(+4.33%) |
Jul 05, 2022 | 38.54 | 39.71 | 38.11 | 38.11 | 2,636 | +0.13(+0.34%) |
Jul 01, 2022 | 38.34 | 38.75 | 37.98 | 37.98 | 3,369 | -0.74(-1.91%) |
Jun 30, 2022 | 38.72 | 38.72 | 38.16 | 38.72 | 1,622 | -0.05(-0.13%) |
Jun 29, 2022 | 38.81 | 38.81 | 38.77 | 38.77 | 4,329 | -0.20(-0.51%) |
Jun 28, 2022 | 38.77 | 38.97 | 38.77 | 38.97 | 1,983 | -0.80(-2.01%) |
Jun 27, 2022 | 39.80 | 39.80 | 39.77 | 39.77 | 1,440 | +0.49(+1.25%) |
Jun 24, 2022 | 38.56 | 39.28 | 37.68 | 39.28 | 35,265 | +1.87(+5.00%) |
Jun 23, 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 349 | +0.51(+1.38%) |
Jun 22, 2022 | 36.91 | 36.97 | 36.59 | 36.90 | 6,287 | -0.36(-0.97%) |
Jun 21, 2022 | 36.45 | 37.47 | 36.45 | 37.26 | 2,737 | +1.77(+5.00%) |
Jun 17, 2022 | 35.01 | 36.31 | 35.01 | 35.48 | 2,665 | -0.74(-2.05%) |
Jun 16, 2022 | 36.34 | 38.64 | 36.07 | 36.23 | 17,244 | -0.91(-2.45%) |
Jun 15, 2022 | 36.81 | 38.25 | 36.81 | 37.14 | 45,100 | -0.09(-0.25%) |
Jun 14, 2022 | 37.46 | 37.46 | 36.66 | 37.23 | 2,426 | +0.58(+1.59%) |
Jun 13, 2022 | 37.20 | 39.24 | 36.65 | 36.65 | 3,778 | -3.37(-8.42%) |
Jun 10, 2022 | 40.66 | 40.74 | 40.02 | 40.02 | 4,879 | -1.79(-4.28%) |
Jun 09, 2022 | 42.70 | 42.71 | 41.81 | 41.81 | 3,679 | +0.44(+1.06%) |
Jun 08, 2022 | 41.81 | 42.00 | 41.04 | 41.37 | 6,505 | +0.60(+1.47%) |
Jun 07, 2022 | 41.00 | 41.24 | 40.70 | 40.77 | 3,601 | -0.89(-2.14%) |
Jun 06, 2022 | 41.77 | 42.09 | 41.15 | 41.66 | 3,019 | +0.89(+2.18%) |
Jun 03, 2022 | 40.70 | 41.42 | 40.58 | 40.77 | 1,254 | +0.03(+0.07%) |
Jun 02, 2022 | 41.12 | 41.63 | 40.58 | 40.74 | 3,806 | +0.57(+1.42%) |