Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.62 | 41.73 | 40.28 | 41.10 | 1,438,612 | -0.23(-0.57%) |
Aug 30, 2022 | 42.14 | 42.14 | 41.02 | 41.34 | 1,145,703 | -1.47(-3.44%) |
Aug 29, 2022 | 42.21 | 43.38 | 42.06 | 42.81 | 921,026 | +0.57(+1.35%) |
Aug 26, 2022 | 42.68 | 43.15 | 42.11 | 42.24 | 710,444 | -0.52(-1.21%) |
Aug 25, 2022 | 42.70 | 42.93 | 42.36 | 42.75 | 617,837 | +0.35(+0.82%) |
Aug 24, 2022 | 41.83 | 42.46 | 41.68 | 42.41 | 518,865 | +0.59(+1.41%) |
Aug 23, 2022 | 41.14 | 42.22 | 41.14 | 41.82 | 856,722 | +1.29(+3.19%) |
Aug 22, 2022 | 40.17 | 40.77 | 39.63 | 40.52 | 840,837 | -0.05(-0.12%) |
Aug 19, 2022 | 40.52 | 40.83 | 40.32 | 40.57 | 1,097,854 | -0.15(-0.37%) |
Aug 18, 2022 | 39.98 | 40.76 | 39.98 | 40.72 | 822,303 | +1.08(+2.72%) |
Aug 17, 2022 | 39.25 | 40.00 | 39.10 | 39.64 | 885,854 | +0.30(+0.76%) |
Aug 16, 2022 | 39.50 | 39.92 | 39.11 | 39.34 | 996,712 | -0.09(-0.24%) |
Aug 15, 2022 | 38.85 | 39.64 | 38.40 | 39.43 | 767,394 | -0.71(-1.78%) |
Aug 12, 2022 | 39.55 | 40.16 | 39.39 | 40.15 | 762,464 | +0.36(+0.90%) |
Aug 11, 2022 | 39.21 | 40.11 | 39.12 | 39.79 | 1,093,537 | +1.29(+3.34%) |
Aug 10, 2022 | 38.29 | 38.71 | 37.53 | 38.50 | 723,412 | +0.38(+0.98%) |
Aug 09, 2022 | 37.91 | 38.56 | 37.91 | 38.13 | 659,475 | +0.67(+1.78%) |
Aug 08, 2022 | 37.32 | 37.84 | 37.32 | 37.46 | 795,962 | +0.15(+0.40%) |
Aug 05, 2022 | 36.16 | 37.62 | 36.08 | 37.31 | 870,829 | +0.74(+2.03%) |
Aug 04, 2022 | 37.63 | 37.74 | 36.43 | 36.57 | 1,476,335 | -1.29(-3.42%) |
Aug 03, 2022 | 39.09 | 39.12 | 37.57 | 37.87 | 1,007,661 | -0.98(-2.54%) |
Aug 02, 2022 | 38.88 | 39.25 | 38.47 | 38.85 | 1,020,786 | -0.05(-0.12%) |
Aug 01, 2022 | 39.03 | 39.16 | 38.42 | 38.90 | 1,027,306 | -0.84(-2.12%) |
Jul 29, 2022 | 38.81 | 39.86 | 38.75 | 39.74 | 1,019,378 | +1.62(+4.26%) |
Jul 28, 2022 | 38.34 | 38.59 | 37.45 | 38.12 | 1,035,878 | +0.27(+0.72%) |
Jul 27, 2022 | 37.18 | 38.03 | 36.86 | 37.85 | 1,167,487 | +0.93(+2.52%) |
Jul 26, 2022 | 37.66 | 37.78 | 36.65 | 36.92 | 1,256,167 | -0.26(-0.71%) |
Jul 25, 2022 | 36.23 | 37.21 | 35.89 | 37.18 | 2,027,180 | +1.36(+3.80%) |
Jul 22, 2022 | 36.30 | 36.68 | 35.63 | 35.82 | 3,904,837 | -0.38(-1.04%) |
Jul 21, 2022 | 35.81 | 36.21 | 35.13 | 36.20 | 16,316,945 | -0.56(-1.53%) |
Jul 20, 2022 | 35.97 | 36.92 | 35.79 | 36.76 | 950,322 | +0.48(+1.32%) |
Jul 19, 2022 | 35.17 | 36.36 | 35.14 | 36.28 | 1,219,724 | +1.13(+3.23%) |
Jul 18, 2022 | 35.17 | 35.69 | 35.02 | 35.15 | 927,315 | +0.74(+2.15%) |
Jul 15, 2022 | 34.51 | 34.52 | 33.76 | 34.41 | 1,259,640 | +0.57(+1.69%) |
Jul 14, 2022 | 33.36 | 33.86 | 32.77 | 33.83 | 1,700,376 | -0.60(-1.74%) |
Jul 13, 2022 | 34.04 | 35.10 | 33.98 | 34.43 | 1,899,671 | +0.01(+0.03%) |
Jul 12, 2022 | 34.30 | 34.65 | 33.83 | 34.42 | 1,491,755 | -0.72(-2.06%) |
Jul 11, 2022 | 35.10 | 35.48 | 34.69 | 35.15 | 1,153,883 | -0.38(-1.08%) |
Jul 08, 2022 | 35.94 | 36.02 | 35.02 | 35.53 | 1,313,953 | +0.04(+0.11%) |
Jul 07, 2022 | 35.02 | 35.79 | 35.01 | 35.49 | 2,066,755 | +1.35(+3.96%) |
Jul 06, 2022 | 34.38 | 35.03 | 33.17 | 34.14 | 2,039,940 | -0.64(-1.83%) |
Jul 05, 2022 | 35.48 | 35.56 | 34.00 | 34.78 | 1,789,598 | -1.44(-3.99%) |
Jul 01, 2022 | 36.13 | 36.37 | 35.05 | 36.23 | 2,242,876 | +0.47(+1.31%) |
Jun 30, 2022 | 35.76 | 36.60 | 35.40 | 35.76 | 1,705,348 | -0.75(-2.06%) |
Jun 29, 2022 | 38.34 | 38.42 | 36.40 | 36.51 | 1,504,881 | -1.30(-3.45%) |
Jun 28, 2022 | 37.74 | 38.43 | 37.24 | 37.81 | 1,651,737 | +0.93(+2.52%) |
Jun 27, 2022 | 36.26 | 37.14 | 36.20 | 36.88 | 1,680,438 | +1.04(+2.91%) |
Jun 24, 2022 | 35.89 | 36.51 | 35.46 | 35.84 | 1,818,439 | +0.53(+1.51%) |
Jun 23, 2022 | 36.80 | 36.99 | 34.76 | 35.31 | 2,362,640 | -1.29(-3.54%) |
Jun 22, 2022 | 36.37 | 37.25 | 36.12 | 36.60 | 1,871,863 | -1.51(-3.96%) |
Jun 21, 2022 | 37.16 | 38.38 | 37.16 | 38.11 | 2,002,987 | +1.85(+5.10%) |
Jun 17, 2022 | 37.94 | 38.23 | 35.80 | 36.26 | 2,311,531 | -1.94(-5.08%) |
Jun 16, 2022 | 39.49 | 39.65 | 37.90 | 38.20 | 1,690,723 | -2.34(-5.76%) |
Jun 15, 2022 | 41.28 | 41.50 | 39.81 | 40.54 | 1,833,311 | -0.79(-1.91%) |
Jun 14, 2022 | 41.93 | 42.60 | 40.77 | 41.33 | 1,743,350 | +0.07(+0.16%) |
Jun 13, 2022 | 42.29 | 42.31 | 40.44 | 41.26 | 1,735,503 | -2.35(-5.40%) |
Jun 10, 2022 | 43.95 | 44.49 | 43.10 | 43.62 | 1,266,502 | -0.76(-1.71%) |
Jun 09, 2022 | 45.09 | 45.32 | 44.33 | 44.38 | 1,135,707 | -1.06(-2.33%) |
Jun 08, 2022 | 45.62 | 45.93 | 45.18 | 45.43 | 996,696 | -0.05(-0.10%) |
Jun 07, 2022 | 44.01 | 45.48 | 44.01 | 45.48 | 1,067,635 | +1.40(+3.17%) |
Jun 06, 2022 | 44.32 | 44.41 | 43.85 | 44.08 | 1,202,537 | +0.00(+0.00%) |
Jun 03, 2022 | 43.49 | 44.20 | 43.49 | 44.08 | 1,342,068 | +0.55(+1.26%) |
Jun 02, 2022 | 43.24 | 43.81 | 43.04 | 43.53 | 2,182,685 | -0.01(-0.02%) |