Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 43.12 | 43.15 | 42.90 | 42.93 | 224,550 | -0.16(-0.37%) |
Aug 30, 2022 | 43.09 | 43.22 | 42.99 | 43.09 | 497,972 | -0.03(-0.06%) |
Aug 29, 2022 | 43.19 | 43.24 | 43.11 | 43.12 | 456,540 | -0.27(-0.62%) |
Aug 26, 2022 | 43.29 | 43.42 | 43.25 | 43.39 | 409,693 | -0.05(-0.11%) |
Aug 25, 2022 | 43.19 | 43.44 | 43.14 | 43.43 | 355,824 | +0.32(+0.74%) |
Aug 24, 2022 | 43.15 | 43.17 | 43.07 | 43.12 | 314,876 | -0.21(-0.47%) |
Aug 23, 2022 | 43.21 | 43.53 | 43.21 | 43.32 | 569,271 | -0.10(-0.24%) |
Aug 22, 2022 | 43.50 | 43.50 | 43.30 | 43.43 | 337,419 | -0.11(-0.26%) |
Aug 19, 2022 | 43.56 | 43.68 | 43.46 | 43.54 | 258,832 | -0.27(-0.62%) |
Aug 18, 2022 | 43.80 | 43.91 | 43.78 | 43.81 | 438,235 | +0.01(+0.02%) |
Aug 17, 2022 | 43.72 | 43.88 | 43.70 | 43.80 | 825,029 | -0.26(-0.59%) |
Aug 16, 2022 | 43.97 | 44.06 | 43.85 | 44.06 | 437,940 | +0.04(+0.08%) |
Aug 15, 2022 | 43.96 | 44.07 | 43.94 | 44.02 | 2,025,100 | +0.08(+0.19%) |
Aug 12, 2022 | 43.85 | 43.95 | 43.78 | 43.94 | 310,567 | +0.22(+0.51%) |
Aug 11, 2022 | 43.98 | 44.10 | 43.67 | 43.71 | 332,245 | -0.19(-0.44%) |
Aug 10, 2022 | 43.97 | 44.15 | 43.88 | 43.91 | 381,268 | +0.16(+0.36%) |
Aug 09, 2022 | 43.72 | 43.81 | 43.72 | 43.75 | 615,120 | -0.19(-0.42%) |
Aug 08, 2022 | 43.83 | 43.98 | 43.83 | 43.94 | 266,953 | +0.20(+0.45%) |
Aug 05, 2022 | 43.77 | 43.78 | 43.65 | 43.74 | 348,562 | -0.45(-1.01%) |
Aug 04, 2022 | 44.18 | 44.20 | 44.08 | 44.19 | 312,782 | +0.10(+0.23%) |
Aug 03, 2022 | 43.83 | 44.12 | 43.70 | 44.09 | 281,287 | +0.19(+0.42%) |
Aug 02, 2022 | 44.31 | 44.38 | 43.85 | 43.90 | 372,396 | -0.45(-1.01%) |
Aug 01, 2022 | 44.19 | 44.36 | 44.16 | 44.35 | 1,120,208 | +0.16(+0.36%) |
Jul 29, 2022 | 44.06 | 44.29 | 44.05 | 44.19 | 271,634 | +0.09(+0.21%) |
Jul 28, 2022 | 44.10 | 44.15 | 43.99 | 44.09 | 428,475 | +0.33(+0.76%) |
Jul 27, 2022 | 43.72 | 43.91 | 43.70 | 43.76 | 316,083 | +0.13(+0.30%) |
Jul 26, 2022 | 43.82 | 43.97 | 43.62 | 43.63 | 244,322 | -0.02(-0.04%) |
Jul 25, 2022 | 43.60 | 43.69 | 43.60 | 43.65 | 326,907 | -0.09(-0.21%) |
Jul 22, 2022 | 43.67 | 43.87 | 43.67 | 43.74 | 933,243 | +0.37(+0.86%) |
Jul 21, 2022 | 43.13 | 43.41 | 43.13 | 43.37 | 338,223 | +0.34(+0.79%) |
Jul 20, 2022 | 43.18 | 43.23 | 42.99 | 43.03 | 425,004 | -0.05(-0.12%) |
Jul 19, 2022 | 43.11 | 43.18 | 43.03 | 43.08 | 256,108 | -0.01(-0.03%) |
Jul 18, 2022 | 43.11 | 43.15 | 43.03 | 43.10 | 660,057 | -0.10(-0.24%) |
Jul 15, 2022 | 43.09 | 43.33 | 43.09 | 43.20 | 528,193 | +0.23(+0.54%) |
Jul 14, 2022 | 42.89 | 43.14 | 42.84 | 42.97 | 378,159 | -0.27(-0.62%) |
Jul 13, 2022 | 42.91 | 43.28 | 42.84 | 43.23 | 320,175 | +0.01(+0.02%) |
Jul 12, 2022 | 43.21 | 43.35 | 43.08 | 43.23 | 559,403 | +0.19(+0.43%) |
Jul 11, 2022 | 43.04 | 43.21 | 43.02 | 43.04 | 297,446 | +0.07(+0.17%) |
Jul 08, 2022 | 42.99 | 43.00 | 42.86 | 42.97 | 358,290 | +0.01(+0.02%) |
Jul 07, 2022 | 43.18 | 43.25 | 42.96 | 42.96 | 1,294,752 | -0.21(-0.49%) |
Jul 06, 2022 | 43.51 | 43.58 | 43.15 | 43.17 | 461,194 | -0.28(-0.64%) |
Jul 05, 2022 | 43.45 | 43.57 | 43.44 | 43.45 | 482,958 | +0.09(+0.21%) |
Jul 01, 2022 | 43.32 | 43.54 | 43.30 | 43.35 | 420,421 | +0.34(+0.80%) |
Jun 30, 2022 | 42.97 | 43.11 | 42.96 | 43.01 | 297,798 | +0.20(+0.48%) |
Jun 29, 2022 | 42.59 | 42.81 | 42.57 | 42.81 | 286,043 | +0.15(+0.35%) |
Jun 28, 2022 | 42.63 | 42.69 | 42.54 | 42.66 | 468,523 | -0.05(-0.11%) |
Jun 27, 2022 | 42.62 | 42.77 | 42.62 | 42.71 | 290,536 | -0.08(-0.20%) |
Jun 24, 2022 | 42.84 | 42.97 | 42.79 | 42.79 | 241,428 | -0.08(-0.19%) |
Jun 23, 2022 | 42.84 | 43.08 | 42.78 | 42.87 | 334,602 | +0.21(+0.50%) |
Jun 22, 2022 | 42.66 | 42.77 | 42.64 | 42.66 | 440,030 | +0.38(+0.90%) |
Jun 21, 2022 | 42.33 | 42.44 | 42.28 | 42.28 | 806,804 | -0.17(-0.39%) |
Jun 17, 2022 | 42.49 | 42.57 | 42.30 | 42.45 | 761,685 | +0.06(+0.13%) |
Jun 16, 2022 | 42.04 | 42.41 | 42.02 | 42.39 | 1,992,087 | -0.03(-0.07%) |
Jun 15, 2022 | 42.23 | 42.46 | 42.06 | 42.42 | 634,937 | +0.53(+1.26%) |
Jun 14, 2022 | 42.29 | 42.36 | 41.86 | 41.89 | 1,156,338 | -0.30(-0.70%) |
Jun 13, 2022 | 42.52 | 42.72 | 42.04 | 42.19 | 7,269,836 | -0.94(-2.19%) |
Jun 10, 2022 | 43.26 | 43.30 | 43.04 | 43.13 | 395,181 | -0.38(-0.87%) |
Jun 09, 2022 | 43.42 | 43.53 | 43.42 | 43.51 | 447,572 | +0.00(+0.00%) |
Jun 08, 2022 | 43.59 | 43.63 | 43.51 | 43.51 | 338,062 | -0.13(-0.30%) |
Jun 07, 2022 | 43.58 | 43.73 | 43.58 | 43.64 | 464,563 | +0.09(+0.21%) |
Jun 06, 2022 | 43.72 | 43.80 | 43.51 | 43.55 | 260,122 | -0.25(-0.57%) |
Jun 03, 2022 | 43.72 | 43.84 | 43.72 | 43.80 | 306,187 | -0.17(-0.38%) |
Jun 02, 2022 | 43.89 | 43.97 | 43.79 | 43.97 | 436,339 | +0.15(+0.34%) |