Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.78 | 42.95 | 42.29 | 42.31 | 719,713 | -0.34(-0.80%) |
Aug 30, 2022 | 43.25 | 43.25 | 42.40 | 42.65 | 405,963 | -0.49(-1.14%) |
Aug 29, 2022 | 43.09 | 43.46 | 42.98 | 43.14 | 203,565 | -0.29(-0.67%) |
Aug 26, 2022 | 44.96 | 44.99 | 43.42 | 43.43 | 730,149 | -1.48(-3.30%) |
Aug 25, 2022 | 44.50 | 44.93 | 44.38 | 44.91 | 279,276 | +0.61(+1.38%) |
Aug 24, 2022 | 44.16 | 44.47 | 44.08 | 44.30 | 266,084 | +0.12(+0.27%) |
Aug 23, 2022 | 44.24 | 44.49 | 44.12 | 44.18 | 277,424 | -0.13(-0.29%) |
Aug 22, 2022 | 44.70 | 44.70 | 44.18 | 44.31 | 1,900,398 | -0.95(-2.10%) |
Aug 19, 2022 | 45.55 | 45.57 | 45.15 | 45.26 | 328,942 | -0.57(-1.24%) |
Aug 18, 2022 | 45.74 | 45.92 | 45.60 | 45.83 | 153,296 | +0.10(+0.22%) |
Aug 17, 2022 | 45.66 | 46.00 | 45.50 | 45.73 | 310,194 | -0.33(-0.72%) |
Aug 16, 2022 | 45.84 | 46.22 | 45.75 | 46.06 | 199,355 | +0.12(+0.26%) |
Aug 15, 2022 | 45.51 | 46.01 | 45.51 | 45.94 | 417,331 | +0.21(+0.46%) |
Aug 12, 2022 | 45.22 | 45.73 | 45.10 | 45.73 | 274,762 | +0.79(+1.76%) |
Aug 11, 2022 | 45.31 | 45.50 | 44.90 | 44.94 | 431,762 | -0.01(-0.02%) |
Aug 10, 2022 | 44.85 | 44.99 | 44.64 | 44.95 | 355,774 | +0.93(+2.11%) |
Aug 09, 2022 | 44.17 | 44.20 | 43.95 | 44.02 | 189,144 | -0.23(-0.52%) |
Aug 08, 2022 | 44.47 | 44.73 | 44.12 | 44.25 | 324,333 | -0.03(-0.07%) |
Aug 05, 2022 | 43.88 | 44.35 | 43.88 | 44.28 | 381,094 | -0.08(-0.18%) |
Aug 04, 2022 | 44.41 | 44.45 | 44.19 | 44.36 | 361,996 | -0.03(-0.07%) |
Aug 03, 2022 | 43.97 | 44.52 | 43.93 | 44.39 | 338,910 | +0.67(+1.53%) |
Aug 02, 2022 | 43.83 | 44.23 | 43.60 | 43.72 | 740,265 | -0.40(-0.91%) |
Jul 29, 2022 | 44.12 | 0 | +0.62(+1.43%) | |||
Jul 28, 2022 | 43.05 | 43.57 | 42.68 | 43.50 | 415,302 | +0.55(+1.28%) |
Jul 27, 2022 | 42.26 | 43.14 | 42.24 | 42.95 | 494,547 | +1.04(+2.48%) |
Jul 26, 2022 | 42.20 | 42.21 | 41.79 | 41.91 | 212,663 | -0.46(-1.09%) |
Jul 25, 2022 | 42.39 | 42.47 | 42.15 | 42.37 | 282,153 | +0.05(+0.12%) |
Jul 22, 2022 | 42.72 | 42.84 | 42.11 | 42.32 | 370,172 | -0.40(-0.94%) |
Jul 21, 2022 | 42.26 | 42.72 | 42.00 | 42.72 | 300,899 | +0.41(+0.97%) |
Jul 20, 2022 | 42.06 | 42.46 | 41.92 | 42.31 | 738,744 | +0.28(+0.67%) |
Jul 19, 2022 | 41.37 | 42.09 | 41.30 | 42.03 | 362,069 | +1.11(+2.71%) |
Jul 18, 2022 | 41.54 | 41.68 | 40.80 | 40.92 | 507,527 | -0.36(-0.87%) |
Jul 15, 2022 | 41.00 | 41.28 | 40.85 | 41.28 | 233,241 | +0.79(+1.95%) |
Jul 14, 2022 | 40.03 | 40.54 | 39.75 | 40.49 | 323,473 | -0.14(-0.34%) |
Jul 13, 2022 | 40.21 | 40.90 | 40.16 | 40.63 | 301,250 | -0.18(-0.44%) |
Jul 12, 2022 | 41.13 | 41.34 | 40.61 | 40.81 | 276,295 | -0.35(-0.85%) |
Jul 11, 2022 | 41.35 | 41.46 | 41.11 | 41.16 | 214,263 | -0.47(-1.13%) |
Jul 08, 2022 | 41.53 | 41.86 | 41.35 | 41.63 | 198,513 | -0.06(-0.14%) |
Jul 07, 2022 | 41.29 | 41.77 | 41.29 | 41.69 | 503,935 | +0.60(+1.46%) |
Jul 06, 2022 | 40.97 | 41.34 | 40.69 | 41.09 | 351,438 | +0.17(+0.42%) |
Jul 05, 2022 | 40.33 | 40.92 | 39.96 | 40.92 | 446,872 | +0.16(+0.39%) |
Jul 04, 2022 | 40.66 | 41.07 | 40.62 | 40.76 | 74,322 | +0.34(+0.84%) |
Jun 30, 2022 | 40.42 | 0 | -0.38(-0.93%) | |||
Jun 29, 2022 | 40.86 | 40.99 | 40.60 | 40.80 | 366,487 | -0.02(-0.05%) |
Jun 28, 2022 | 41.87 | 42.17 | 40.81 | 40.82 | 285,782 | -0.83(-1.99%) |
Jun 27, 2022 | 41.93 | 41.96 | 41.55 | 41.65 | 411,369 | -0.17(-0.41%) |
Jun 24, 2022 | 40.86 | 41.82 | 40.86 | 41.82 | 629,694 | +1.08(+2.65%) |
Jun 23, 2022 | 40.59 | 40.80 | 40.17 | 40.74 | 469,335 | +0.37(+0.92%) |
Jun 22, 2022 | 39.91 | 40.81 | 39.87 | 40.37 | 319,058 | -0.01(-0.02%) |
Jun 21, 2022 | 40.06 | 40.57 | 40.06 | 40.38 | 322,631 | +0.46(+1.15%) |
Jun 20, 2022 | 39.79 | 39.92 | 39.65 | 39.92 | 46,711 | +0.56(+1.42%) |
Jun 17, 2022 | 39.31 | 39.71 | 38.95 | 39.36 | 424,300 | +0.01(+0.03%) |
Jun 16, 2022 | 39.75 | 39.76 | 39.03 | 39.35 | 781,879 | -1.31(-3.22%) |
Jun 15, 2022 | 40.48 | 41.22 | 39.92 | 40.66 | 825,311 | +0.61(+1.52%) |
Jun 14, 2022 | 40.40 | 40.52 | 39.73 | 40.05 | 414,812 | -0.12(-0.30%) |
Jun 13, 2022 | 40.90 | 40.94 | 40.05 | 40.17 | 1,071,347 | -1.72(-4.11%) |
Jun 10, 2022 | 42.45 | 42.50 | 41.88 | 41.89 | 525,595 | -1.28(-2.97%) |
Jun 09, 2022 | 44.03 | 44.25 | 43.17 | 43.17 | 302,053 | -1.09(-2.46%) |
Jun 08, 2022 | 44.46 | 44.71 | 44.15 | 44.26 | 186,345 | -0.47(-1.05%) |
Jun 07, 2022 | 43.92 | 44.77 | 43.86 | 44.73 | 452,608 | +0.40(+0.90%) |
Jun 06, 2022 | 44.61 | 44.81 | 44.18 | 44.33 | 330,304 | +0.18(+0.41%) |
Jun 03, 2022 | 44.39 | 44.52 | 44.07 | 44.15 | 1,204,353 | -0.74(-1.65%) |
Jun 02, 2022 | 44.06 | 44.90 | 43.81 | 44.89 | 391,283 | +0.80(+1.81%) |