Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.95 | 39.97 | 38.96 | 39.58 | 826,851 | -0.37(-0.93%) |
Aug 30, 2022 | 41.43 | 41.54 | 39.56 | 39.95 | 794,178 | -1.58(-3.81%) |
Aug 29, 2022 | 41.21 | 42.22 | 40.89 | 41.54 | 514,048 | -0.11(-0.26%) |
Aug 26, 2022 | 42.58 | 42.98 | 41.64 | 41.64 | 839,370 | -0.95(-2.23%) |
Aug 25, 2022 | 41.68 | 42.78 | 41.68 | 42.59 | 901,007 | +1.06(+2.54%) |
Aug 24, 2022 | 40.73 | 41.59 | 40.50 | 41.54 | 592,327 | +0.29(+0.71%) |
Aug 23, 2022 | 41.04 | 42.11 | 41.04 | 41.24 | 638,220 | +0.56(+1.37%) |
Aug 22, 2022 | 40.80 | 41.29 | 40.27 | 40.69 | 804,473 | -0.74(-1.79%) |
Aug 19, 2022 | 41.69 | 41.69 | 40.89 | 41.43 | 575,696 | -0.89(-2.10%) |
Aug 18, 2022 | 42.09 | 42.54 | 42.06 | 42.32 | 720,567 | +0.60(+1.43%) |
Aug 17, 2022 | 41.99 | 42.24 | 41.59 | 41.72 | 629,412 | -1.07(-2.51%) |
Aug 16, 2022 | 42.37 | 43.20 | 42.35 | 42.80 | 767,195 | +0.76(+1.81%) |
Aug 15, 2022 | 42.02 | 42.05 | 41.15 | 42.03 | 797,658 | -0.81(-1.89%) |
Aug 12, 2022 | 41.87 | 43.02 | 41.86 | 42.85 | 751,258 | +0.98(+2.33%) |
Aug 11, 2022 | 42.55 | 43.33 | 41.82 | 41.87 | 873,417 | -0.16(-0.37%) |
Aug 10, 2022 | 41.53 | 42.08 | 41.13 | 42.03 | 923,527 | +1.08(+2.65%) |
Aug 09, 2022 | 40.19 | 40.99 | 39.66 | 40.94 | 895,099 | +0.86(+2.15%) |
Aug 08, 2022 | 40.11 | 40.92 | 40.02 | 40.08 | 838,335 | +0.58(+1.46%) |
Aug 05, 2022 | 38.37 | 39.90 | 38.21 | 39.50 | 743,621 | +0.61(+1.56%) |
Aug 04, 2022 | 38.43 | 39.30 | 37.74 | 38.90 | 686,328 | +0.54(+1.40%) |
Aug 03, 2022 | 38.69 | 39.08 | 38.05 | 38.36 | 641,026 | -0.53(-1.36%) |
Aug 02, 2022 | 39.68 | 39.71 | 38.23 | 38.89 | 1,019,243 | -1.04(-2.59%) |
Aug 01, 2022 | 38.84 | 40.30 | 38.72 | 39.92 | 1,142,960 | +1.21(+3.13%) |
Jul 29, 2022 | 37.80 | 38.95 | 37.69 | 38.71 | 827,797 | +1.29(+3.45%) |
Jul 28, 2022 | 36.91 | 37.46 | 36.46 | 37.42 | 832,904 | +0.72(+1.97%) |
Jul 27, 2022 | 35.97 | 36.93 | 35.69 | 36.70 | 678,480 | +0.82(+2.29%) |
Jul 26, 2022 | 35.39 | 36.17 | 35.39 | 35.88 | 566,886 | +0.18(+0.49%) |
Jul 25, 2022 | 35.03 | 35.76 | 34.72 | 35.70 | 612,448 | +1.18(+3.42%) |
Jul 22, 2022 | 35.50 | 35.74 | 34.09 | 34.52 | 652,509 | -0.76(-2.16%) |
Jul 21, 2022 | 34.96 | 35.39 | 34.69 | 35.28 | 744,814 | +0.24(+0.70%) |
Jul 20, 2022 | 34.93 | 35.19 | 34.41 | 35.04 | 649,365 | +0.12(+0.34%) |
Jul 19, 2022 | 33.80 | 35.04 | 33.75 | 34.92 | 657,254 | +1.15(+3.41%) |
Jul 18, 2022 | 34.20 | 34.72 | 33.69 | 33.77 | 795,185 | +0.15(+0.44%) |
Jul 15, 2022 | 33.45 | 33.68 | 32.67 | 33.62 | 754,571 | +0.82(+2.50%) |
Jul 14, 2022 | 32.69 | 32.94 | 32.17 | 32.80 | 926,809 | -1.07(-3.17%) |
Jul 13, 2022 | 32.54 | 33.98 | 32.45 | 33.88 | 902,353 | +0.88(+2.67%) |
Jul 12, 2022 | 32.61 | 33.86 | 32.49 | 33.00 | 968,340 | +0.27(+0.84%) |
Jul 11, 2022 | 32.84 | 33.42 | 32.67 | 32.72 | 733,545 | -0.49(-1.47%) |
Jul 08, 2022 | 34.02 | 34.17 | 33.03 | 33.21 | 775,159 | -0.46(-1.36%) |
Jul 07, 2022 | 33.21 | 34.50 | 32.92 | 33.67 | 1,195,039 | +1.45(+4.49%) |
Jul 06, 2022 | 32.00 | 32.58 | 31.15 | 32.22 | 1,039,497 | +0.21(+0.64%) |
Jul 05, 2022 | 31.72 | 32.05 | 30.75 | 32.02 | 1,507,668 | -1.02(-3.08%) |
Jul 01, 2022 | 32.10 | 33.14 | 31.85 | 33.04 | 959,097 | +0.69(+2.15%) |
Jun 30, 2022 | 32.69 | 32.86 | 31.85 | 32.34 | 1,571,602 | -1.13(-3.39%) |
Jun 29, 2022 | 34.45 | 34.50 | 32.60 | 33.48 | 1,345,433 | -0.97(-2.81%) |
Jun 28, 2022 | 35.56 | 35.84 | 34.28 | 34.44 | 1,586,035 | -0.66(-1.89%) |
Jun 27, 2022 | 35.91 | 36.05 | 34.44 | 35.11 | 1,394,958 | -0.56(-1.58%) |
Jun 24, 2022 | 33.42 | 35.80 | 33.42 | 35.67 | 2,028,215 | +2.19(+6.54%) |
Jun 23, 2022 | 33.40 | 33.77 | 32.59 | 33.48 | 1,327,376 | +0.09(+0.26%) |
Jun 22, 2022 | 34.10 | 34.80 | 33.18 | 33.39 | 1,588,351 | -2.21(-6.21%) |
Jun 21, 2022 | 36.01 | 36.41 | 35.46 | 35.60 | 1,240,090 | +0.12(+0.33%) |
Jun 17, 2022 | 35.01 | 36.05 | 34.43 | 35.49 | 2,909,523 | +0.97(+2.82%) |
Jun 16, 2022 | 36.30 | 38.53 | 34.17 | 34.51 | 2,458,551 | -1.76(-4.86%) |
Jun 15, 2022 | 36.77 | 37.51 | 35.53 | 36.28 | 1,529,515 | +0.13(+0.35%) |
Jun 14, 2022 | 35.92 | 36.56 | 35.71 | 36.15 | 1,119,404 | +0.36(+1.01%) |
Jun 13, 2022 | 36.44 | 36.68 | 35.34 | 35.79 | 1,278,062 | -1.98(-5.23%) |
Jun 10, 2022 | 37.19 | 38.07 | 36.79 | 37.76 | 1,047,581 | -0.44(-1.15%) |
Jun 09, 2022 | 39.24 | 39.61 | 38.15 | 38.20 | 773,374 | -1.58(-3.96%) |
Jun 08, 2022 | 41.24 | 41.64 | 39.53 | 39.78 | 1,086,769 | -1.94(-4.64%) |
Jun 07, 2022 | 40.29 | 41.75 | 40.00 | 41.72 | 1,144,614 | +1.51(+3.75%) |
Jun 06, 2022 | 39.42 | 40.51 | 38.64 | 40.21 | 1,154,071 | +1.28(+3.28%) |
Jun 03, 2022 | 38.96 | 39.29 | 38.37 | 38.93 | 802,787 | -0.55(-1.38%) |
Jun 02, 2022 | 38.95 | 39.67 | 38.95 | 39.48 | 705,243 | +1.06(+2.76%) |