Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.28 | 42.28 | 41.83 | 41.83 | 7,847 | -0.42(-1.00%) |
Aug 30, 2022 | 42.99 | 42.99 | 42.00 | 42.26 | 72,144 | -0.47(-1.10%) |
Aug 29, 2022 | 42.77 | 43.09 | 42.73 | 42.73 | 6,141 | -0.37(-0.86%) |
Aug 26, 2022 | 44.39 | 44.39 | 43.04 | 43.10 | 6,995 | -1.40(-3.16%) |
Aug 25, 2022 | 44.15 | 44.50 | 44.15 | 44.50 | 7,224 | +0.57(+1.29%) |
Aug 24, 2022 | 43.51 | 43.94 | 43.51 | 43.93 | 9,379 | +0.52(+1.19%) |
Aug 23, 2022 | 43.45 | 43.88 | 43.33 | 43.41 | 7,533 | -0.16(-0.37%) |
Aug 22, 2022 | 43.92 | 43.92 | 43.37 | 43.57 | 11,442 | -0.85(-1.92%) |
Aug 19, 2022 | 44.90 | 44.90 | 44.26 | 44.43 | 6,639 | -0.70(-1.56%) |
Aug 18, 2022 | 44.88 | 45.19 | 44.85 | 45.13 | 5,998 | +0.46(+1.02%) |
Aug 17, 2022 | 44.52 | 44.86 | 44.44 | 44.67 | 21,705 | -0.32(-0.72%) |
Aug 16, 2022 | 44.69 | 45.14 | 44.69 | 45.00 | 13,412 | -0.02(-0.04%) |
Aug 15, 2022 | 44.43 | 45.02 | 44.38 | 45.02 | 101,980 | +0.33(+0.74%) |
Aug 12, 2022 | 44.14 | 44.79 | 43.99 | 44.69 | 12,098 | +0.70(+1.60%) |
Aug 11, 2022 | 43.98 | 44.21 | 43.87 | 43.99 | 42,626 | +0.42(+0.97%) |
Aug 10, 2022 | 43.23 | 43.74 | 43.23 | 43.56 | 104,480 | +1.10(+2.58%) |
Aug 09, 2022 | 42.49 | 42.58 | 42.25 | 42.47 | 36,090 | -0.37(-0.86%) |
Aug 08, 2022 | 42.94 | 43.06 | 42.62 | 42.84 | 12,992 | +0.11(+0.26%) |
Aug 05, 2022 | 42.01 | 42.73 | 42.01 | 42.73 | 69,417 | +0.08(+0.19%) |
Aug 04, 2022 | 42.69 | 42.71 | 42.39 | 42.65 | 15,694 | -0.06(-0.14%) |
Aug 03, 2022 | 42.66 | 42.79 | 42.28 | 42.71 | 6,388 | +0.35(+0.82%) |
Aug 02, 2022 | 42.59 | 42.96 | 42.36 | 42.36 | 61,651 | -0.87(-2.00%) |
Aug 01, 2022 | 42.81 | 43.23 | 42.49 | 43.23 | 14,070 | +0.00(+0.00%) |
Jul 29, 2022 | 42.76 | 43.25 | 42.76 | 43.23 | 14,637 | +0.80(+1.88%) |
Jul 28, 2022 | 41.51 | 42.44 | 41.51 | 42.43 | 35,142 | +1.30(+3.15%) |
Jul 27, 2022 | 40.34 | 41.22 | 40.34 | 41.13 | 18,785 | +1.01(+2.51%) |
Jul 26, 2022 | 39.66 | 40.27 | 39.66 | 40.13 | 13,883 | +0.30(+0.76%) |
Jul 25, 2022 | 39.79 | 39.88 | 39.65 | 39.82 | 7,404 | +0.37(+0.93%) |
Jul 22, 2022 | 39.85 | 39.95 | 39.21 | 39.46 | 8,487 | -0.34(-0.86%) |
Jul 21, 2022 | 39.43 | 39.81 | 39.06 | 39.80 | 4,237 | +0.08(+0.20%) |
Jul 20, 2022 | 39.10 | 39.80 | 39.03 | 39.72 | 13,560 | +0.60(+1.53%) |
Jul 19, 2022 | 38.16 | 39.12 | 38.16 | 39.12 | 5,489 | +1.52(+4.03%) |
Jul 18, 2022 | 38.01 | 38.22 | 37.51 | 37.60 | 17,416 | -0.09(-0.23%) |
Jul 15, 2022 | 37.26 | 37.77 | 36.77 | 37.69 | 10,017 | +0.75(+2.02%) |
Jul 14, 2022 | 36.51 | 36.94 | 36.19 | 36.94 | 7,801 | -0.15(-0.40%) |
Jul 13, 2022 | 36.73 | 37.18 | 36.73 | 37.09 | 13,575 | -0.08(-0.21%) |
Jul 12, 2022 | 37.56 | 37.67 | 37.15 | 37.17 | 12,793 | -0.14(-0.39%) |
Jul 11, 2022 | 37.43 | 37.53 | 37.27 | 37.31 | 9,860 | -0.49(-1.30%) |
Jul 08, 2022 | 37.79 | 38.01 | 37.55 | 37.80 | 5,476 | -0.15(-0.41%) |
Jul 07, 2022 | 37.79 | 38.05 | 37.67 | 37.96 | 11,190 | +1.05(+2.86%) |
Jul 06, 2022 | 37.04 | 37.04 | 36.37 | 36.90 | 12,427 | -0.22(-0.60%) |
Jul 05, 2022 | 36.79 | 37.13 | 36.06 | 37.13 | 18,425 | -0.28(-0.75%) |
Jul 01, 2022 | 36.93 | 37.46 | 36.72 | 37.41 | 6,806 | +0.40(+1.09%) |
Jun 30, 2022 | 36.12 | 37.27 | 36.02 | 37.00 | 83,055 | +0.33(+0.91%) |
Jun 29, 2022 | 36.89 | 37.04 | 36.53 | 36.67 | 15,660 | -0.93(-2.46%) |
Jun 28, 2022 | 38.44 | 38.67 | 37.50 | 37.60 | 25,480 | -0.59(-1.54%) |
Jun 27, 2022 | 38.06 | 38.45 | 37.89 | 38.18 | 15,630 | +0.40(+1.05%) |
Jun 24, 2022 | 36.84 | 37.79 | 36.84 | 37.79 | 57,576 | +1.12(+3.07%) |
Jun 23, 2022 | 36.92 | 36.92 | 36.27 | 36.66 | 14,746 | -0.19(-0.52%) |
Jun 22, 2022 | 36.46 | 36.94 | 36.46 | 36.85 | 10,215 | -0.18(-0.48%) |
Jun 21, 2022 | 36.85 | 37.34 | 36.46 | 37.03 | 12,827 | +0.57(+1.56%) |
Jun 17, 2022 | 36.03 | 36.69 | 36.03 | 36.47 | 19,132 | +0.35(+0.97%) |
Jun 16, 2022 | 37.57 | 37.57 | 35.97 | 36.12 | 11,178 | -2.30(-5.99%) |
Jun 15, 2022 | 38.40 | 38.82 | 38.07 | 38.42 | 23,178 | +0.40(+1.05%) |
Jun 14, 2022 | 38.08 | 38.25 | 37.72 | 38.02 | 10,519 | -0.04(-0.10%) |
Jun 13, 2022 | 38.71 | 38.79 | 38.06 | 38.06 | 33,753 | -1.77(-4.45%) |
Jun 10, 2022 | 40.34 | 40.34 | 39.56 | 39.83 | 3,621 | -1.23(-2.98%) |
Jun 09, 2022 | 41.37 | 41.46 | 41.06 | 41.06 | 2,378 | -0.39(-0.93%) |
Jun 08, 2022 | 41.69 | 41.81 | 41.43 | 41.44 | 11,868 | -0.60(-1.44%) |
Jun 07, 2022 | 41.42 | 42.06 | 41.30 | 42.05 | 14,955 | +0.29(+0.70%) |
Jun 06, 2022 | 41.52 | 41.78 | 41.52 | 41.75 | 11,022 | +0.88(+2.14%) |
Jun 03, 2022 | 40.73 | 40.93 | 40.67 | 40.88 | 5,201 | -0.12(-0.29%) |
Jun 02, 2022 | 40.36 | 41.07 | 40.36 | 41.00 | 5,500 | +1.02(+2.54%) |