Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.44 | 41.91 | 41.25 | 41.38 | 210,023 | -0.04(-0.10%) |
Aug 30, 2022 | 42.05 | 42.11 | 41.21 | 41.42 | 362,307 | -0.56(-1.33%) |
Aug 29, 2022 | 41.78 | 42.28 | 41.13 | 41.98 | 199,326 | -0.03(-0.07%) |
Aug 26, 2022 | 42.73 | 42.90 | 41.93 | 42.01 | 226,911 | -0.93(-2.17%) |
Aug 25, 2022 | 42.96 | 43.49 | 42.86 | 42.94 | 256,084 | +0.06(+0.14%) |
Aug 24, 2022 | 42.77 | 43.09 | 42.62 | 42.88 | 267,613 | +0.21(+0.49%) |
Aug 23, 2022 | 42.45 | 42.82 | 42.22 | 42.67 | 323,632 | +0.31(+0.73%) |
Aug 22, 2022 | 42.72 | 42.89 | 42.00 | 42.36 | 275,091 | -0.84(-1.94%) |
Aug 19, 2022 | 42.70 | 43.84 | 42.70 | 43.20 | 391,733 | +0.27(+0.63%) |
Aug 18, 2022 | 42.68 | 42.98 | 42.56 | 42.93 | 274,729 | +0.11(+0.26%) |
Aug 17, 2022 | 42.86 | 43.17 | 42.53 | 42.82 | 261,011 | -0.15(-0.35%) |
Aug 16, 2022 | 42.96 | 43.30 | 42.83 | 42.97 | 235,794 | -0.31(-0.72%) |
Aug 15, 2022 | 42.45 | 43.31 | 41.76 | 43.28 | 356,202 | +0.64(+1.50%) |
Aug 12, 2022 | 41.89 | 42.80 | 41.53 | 42.64 | 260,494 | +0.99(+2.38%) |
Aug 11, 2022 | 42.50 | 42.67 | 41.56 | 41.65 | 437,542 | -0.85(-2.00%) |
Aug 10, 2022 | 42.26 | 42.65 | 42.14 | 42.50 | 324,145 | +0.51(+1.21%) |
Aug 09, 2022 | 43.00 | 43.00 | 41.80 | 41.99 | 571,387 | +0.76(+1.84%) |
Aug 08, 2022 | 41.97 | 42.50 | 40.93 | 41.23 | 481,531 | -0.76(-1.81%) |
Aug 05, 2022 | 41.40 | 42.23 | 41.07 | 41.99 | 448,511 | +0.49(+1.18%) |
Aug 04, 2022 | 42.07 | 42.07 | 41.30 | 41.50 | 431,193 | -0.22(-0.53%) |
Aug 03, 2022 | 43.19 | 43.19 | 40.22 | 41.72 | 582,021 | -0.84(-1.97%) |
Aug 02, 2022 | 43.49 | 43.49 | 42.45 | 42.56 | 311,385 | -1.09(-2.50%) |
Aug 01, 2022 | 43.49 | 43.84 | 43.12 | 43.65 | 312,129 | +0.42(+0.97%) |
Jul 29, 2022 | 42.80 | 43.45 | 42.74 | 43.23 | 514,989 | +0.46(+1.08%) |
Jul 28, 2022 | 42.49 | 42.79 | 42.01 | 42.77 | 219,655 | +0.39(+0.92%) |
Jul 27, 2022 | 42.54 | 42.62 | 41.91 | 42.38 | 264,257 | +0.33(+0.78%) |
Jul 26, 2022 | 42.17 | 42.32 | 41.62 | 42.05 | 234,237 | -0.12(-0.28%) |
Jul 25, 2022 | 41.45 | 42.55 | 40.98 | 42.17 | 368,150 | +0.65(+1.57%) |
Jul 22, 2022 | 41.73 | 42.40 | 41.23 | 41.52 | 558,886 | +0.02(+0.05%) |
Jul 21, 2022 | 41.49 | 41.50 | 40.60 | 41.50 | 272,027 | +0.07(+0.17%) |
Jul 20, 2022 | 40.66 | 41.46 | 40.59 | 41.43 | 431,036 | +0.78(+1.92%) |
Jul 19, 2022 | 40.14 | 40.96 | 40.05 | 40.65 | 314,983 | +0.61(+1.52%) |
Jul 18, 2022 | 40.00 | 40.53 | 39.74 | 40.04 | 363,712 | +0.16(+0.40%) |
Jul 15, 2022 | 40.41 | 40.41 | 39.60 | 39.88 | 584,370 | +0.23(+0.58%) |
Jul 14, 2022 | 39.41 | 39.88 | 38.98 | 39.65 | 422,646 | -0.13(-0.33%) |
Jul 13, 2022 | 39.65 | 40.62 | 39.65 | 39.78 | 408,742 | -0.51(-1.27%) |
Jul 12, 2022 | 40.77 | 41.16 | 40.09 | 40.29 | 302,624 | -0.31(-0.76%) |
Jul 11, 2022 | 40.71 | 41.08 | 40.30 | 40.60 | 303,325 | -0.47(-1.14%) |
Jul 08, 2022 | 41.01 | 41.27 | 40.42 | 41.07 | 328,557 | -0.20(-0.48%) |
Jul 07, 2022 | 40.52 | 41.48 | 40.52 | 41.27 | 438,978 | +0.60(+1.48%) |
Jul 06, 2022 | 40.30 | 41.25 | 40.26 | 40.67 | 528,828 | +0.36(+0.89%) |
Jul 05, 2022 | 40.41 | 40.41 | 39.12 | 40.31 | 395,674 | -0.61(-1.49%) |
Jul 01, 2022 | 40.17 | 40.99 | 39.96 | 40.92 | 388,628 | +0.50(+1.24%) |
Jun 30, 2022 | 39.52 | 40.59 | 39.32 | 40.42 | 292,674 | +0.67(+1.69%) |
Jun 29, 2022 | 40.17 | 40.17 | 39.30 | 39.75 | 356,595 | -0.55(-1.36%) |
Jun 28, 2022 | 40.65 | 41.10 | 40.10 | 40.30 | 357,022 | -0.11(-0.27%) |
Jun 27, 2022 | 40.50 | 40.90 | 40.09 | 40.41 | 304,599 | +0.02(+0.05%) |
Jun 24, 2022 | 38.58 | 40.50 | 38.47 | 40.39 | 1,739,400 | +2.06(+5.37%) |
Jun 23, 2022 | 38.19 | 38.92 | 37.79 | 38.33 | 560,763 | +0.02(+0.05%) |
Jun 22, 2022 | 37.47 | 38.88 | 37.34 | 38.31 | 533,118 | +0.36(+0.95%) |
Jun 21, 2022 | 37.08 | 38.36 | 37.06 | 37.95 | 448,828 | +1.16(+3.15%) |
Jun 17, 2022 | 37.08 | 37.13 | 36.10 | 36.79 | 1,181,421 | +0.12(+0.33%) |
Jun 16, 2022 | 37.12 | 37.76 | 36.33 | 36.67 | 541,675 | -1.19(-3.14%) |
Jun 15, 2022 | 37.59 | 38.29 | 37.42 | 37.86 | 559,599 | +0.57(+1.53%) |
Jun 14, 2022 | 37.70 | 37.99 | 36.83 | 37.29 | 428,218 | -0.36(-0.96%) |
Jun 13, 2022 | 37.89 | 38.16 | 36.96 | 37.65 | 855,963 | -0.81(-2.11%) |
Jun 10, 2022 | 39.87 | 39.88 | 38.43 | 38.46 | 371,336 | -1.88(-4.66%) |
Jun 09, 2022 | 40.17 | 41.26 | 40.17 | 40.34 | 285,766 | -0.28(-0.69%) |
Jun 08, 2022 | 41.67 | 41.75 | 40.56 | 40.62 | 297,288 | -1.19(-2.85%) |
Jun 07, 2022 | 40.50 | 41.84 | 40.30 | 41.81 | 545,088 | +1.23(+3.03%) |
Jun 06, 2022 | 40.65 | 41.35 | 40.31 | 40.58 | 332,135 | +0.03(+0.07%) |
Jun 03, 2022 | 40.18 | 40.75 | 40.06 | 40.55 | 333,787 | +0.14(+0.35%) |
Jun 02, 2022 | 39.79 | 40.45 | 39.51 | 40.41 | 452,863 | +0.64(+1.61%) |