Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 42.02 | 42.29 | 41.34 | 42.04 | 299,932 | +0.07(+0.17%) |
Aug 30, 2022 | 42.50 | 42.68 | 41.64 | 41.97 | 183,496 | -0.46(-1.08%) |
Aug 29, 2022 | 41.72 | 42.78 | 41.42 | 42.43 | 136,141 | +0.21(+0.49%) |
Aug 26, 2022 | 43.51 | 43.51 | 41.93 | 42.22 | 171,017 | -1.34(-3.08%) |
Aug 25, 2022 | 42.77 | 43.70 | 42.77 | 43.56 | 192,667 | +0.85(+2.00%) |
Aug 24, 2022 | 42.58 | 42.86 | 42.51 | 42.71 | 107,965 | +0.11(+0.26%) |
Aug 23, 2022 | 42.07 | 42.97 | 41.87 | 42.60 | 160,516 | +0.28(+0.66%) |
Aug 22, 2022 | 42.66 | 42.83 | 42.15 | 42.32 | 83,212 | -0.82(-1.91%) |
Aug 19, 2022 | 42.80 | 43.24 | 42.58 | 43.14 | 87,760 | +0.03(+0.07%) |
Aug 18, 2022 | 42.45 | 43.45 | 42.40 | 43.11 | 60,814 | +0.50(+1.17%) |
Aug 17, 2022 | 42.13 | 42.77 | 41.86 | 42.62 | 196,572 | +0.12(+0.28%) |
Aug 16, 2022 | 42.19 | 42.60 | 41.62 | 42.50 | 83,143 | +0.12(+0.28%) |
Aug 15, 2022 | 41.59 | 42.56 | 41.58 | 42.38 | 149,813 | +0.36(+0.85%) |
Aug 12, 2022 | 41.41 | 42.14 | 41.18 | 42.02 | 82,810 | +0.70(+1.68%) |
Aug 11, 2022 | 41.95 | 41.95 | 41.10 | 41.33 | 169,683 | -0.15(-0.36%) |
Aug 10, 2022 | 41.48 | 42.03 | 41.34 | 41.48 | 178,390 | +0.74(+1.80%) |
Aug 09, 2022 | 41.28 | 41.28 | 40.40 | 40.74 | 194,625 | -0.55(-1.32%) |
Aug 08, 2022 | 40.68 | 41.37 | 40.57 | 41.29 | 150,224 | +0.73(+1.79%) |
Aug 05, 2022 | 40.12 | 40.75 | 39.94 | 40.56 | 130,997 | +0.08(+0.20%) |
Aug 04, 2022 | 40.40 | 40.62 | 40.08 | 40.48 | 173,659 | -0.09(-0.22%) |
Aug 03, 2022 | 40.03 | 40.63 | 39.88 | 40.57 | 104,508 | +0.58(+1.44%) |
Aug 02, 2022 | 40.09 | 40.46 | 39.72 | 40.00 | 99,247 | +0.08(+0.20%) |
Aug 01, 2022 | 40.05 | 40.35 | 39.71 | 39.92 | 134,120 | -0.50(-1.23%) |
Jul 29, 2022 | 39.21 | 40.82 | 39.18 | 40.41 | 179,738 | +1.02(+2.60%) |
Jul 28, 2022 | 38.11 | 39.49 | 37.97 | 39.39 | 177,398 | +1.15(+3.01%) |
Jul 27, 2022 | 37.25 | 38.43 | 37.14 | 38.24 | 220,576 | +0.64(+1.69%) |
Jul 26, 2022 | 37.27 | 38.13 | 36.88 | 37.60 | 219,813 | +0.00(+0.00%) |
Jul 25, 2022 | 37.08 | 37.61 | 36.79 | 37.60 | 119,304 | +0.39(+1.04%) |
Jul 22, 2022 | 37.14 | 37.73 | 36.78 | 37.21 | 111,099 | -0.14(-0.37%) |
Jul 21, 2022 | 36.62 | 37.39 | 36.10 | 37.35 | 106,007 | +0.56(+1.51%) |
Jul 20, 2022 | 35.86 | 36.91 | 35.67 | 36.80 | 110,632 | +0.67(+1.84%) |
Jul 19, 2022 | 34.85 | 36.30 | 34.85 | 36.13 | 136,788 | +1.77(+5.15%) |
Jul 18, 2022 | 35.38 | 35.58 | 34.14 | 34.36 | 93,116 | -0.74(-2.09%) |
Jul 15, 2022 | 34.55 | 35.17 | 34.06 | 35.10 | 128,720 | +1.02(+3.00%) |
Jul 14, 2022 | 33.93 | 34.19 | 33.19 | 34.07 | 135,766 | -0.35(-1.01%) |
Jul 13, 2022 | 33.65 | 34.53 | 33.40 | 34.42 | 115,463 | +1.11(+3.34%) |
Jul 12, 2022 | 33.63 | 33.97 | 33.26 | 33.31 | 76,948 | -0.25(-0.74%) |
Jul 11, 2022 | 33.07 | 33.67 | 32.90 | 33.56 | 98,757 | +0.40(+1.20%) |
Jul 08, 2022 | 32.91 | 33.33 | 32.64 | 33.16 | 146,344 | +0.03(+0.09%) |
Jul 07, 2022 | 32.94 | 33.56 | 32.94 | 33.13 | 112,870 | +0.42(+1.28%) |
Jul 06, 2022 | 33.42 | 33.61 | 32.36 | 32.71 | 169,474 | -0.91(-2.72%) |
Jul 05, 2022 | 33.25 | 33.66 | 32.24 | 33.63 | 186,241 | -0.29(-0.85%) |
Jul 01, 2022 | 33.71 | 34.13 | 32.90 | 33.92 | 148,838 | +0.09(+0.26%) |
Jun 30, 2022 | 32.95 | 34.07 | 32.90 | 33.83 | 145,840 | +0.40(+1.19%) |
Jun 29, 2022 | 34.34 | 34.34 | 33.36 | 33.43 | 161,607 | -0.56(-1.64%) |
Jun 28, 2022 | 34.39 | 34.92 | 33.97 | 33.99 | 244,364 | -0.37(-1.07%) |
Jun 27, 2022 | 33.66 | 34.56 | 33.26 | 34.35 | 125,344 | +1.18(+3.56%) |
Jun 24, 2022 | 32.69 | 33.83 | 32.69 | 33.17 | 913,896 | +0.71(+2.17%) |
Jun 23, 2022 | 32.76 | 32.82 | 31.69 | 32.47 | 281,675 | -0.24(-0.73%) |
Jun 22, 2022 | 33.47 | 33.75 | 32.26 | 32.70 | 225,796 | -0.96(-2.86%) |
Jun 21, 2022 | 34.29 | 34.29 | 33.50 | 33.67 | 185,643 | -0.07(-0.21%) |
Jun 17, 2022 | 34.02 | 34.39 | 33.56 | 33.74 | 373,315 | +0.29(+0.86%) |
Jun 16, 2022 | 35.92 | 35.92 | 33.18 | 33.45 | 161,757 | -2.95(-8.11%) |
Jun 15, 2022 | 36.77 | 37.04 | 36.03 | 36.40 | 139,796 | +0.09(+0.25%) |
Jun 14, 2022 | 36.62 | 36.62 | 36.00 | 36.31 | 97,528 | -0.05(-0.14%) |
Jun 13, 2022 | 37.20 | 37.39 | 36.20 | 36.36 | 116,578 | -1.79(-4.68%) |
Jun 10, 2022 | 38.39 | 38.61 | 38.15 | 38.15 | 94,837 | -0.92(-2.36%) |
Jun 09, 2022 | 39.30 | 39.52 | 39.07 | 39.07 | 105,113 | -0.42(-1.06%) |
Jun 08, 2022 | 40.27 | 40.27 | 39.47 | 39.49 | 100,152 | -0.93(-2.31%) |
Jun 07, 2022 | 40.19 | 40.42 | 39.65 | 40.42 | 141,247 | -0.23(-0.56%) |
Jun 06, 2022 | 40.79 | 40.86 | 40.12 | 40.65 | 133,493 | +0.37(+0.91%) |
Jun 03, 2022 | 40.69 | 40.78 | 40.15 | 40.28 | 113,557 | -0.58(-1.41%) |
Jun 02, 2022 | 39.98 | 41.07 | 38.45 | 40.85 | 210,156 | -0.02(-0.05%) |