Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.93 | 40.16 | 39.46 | 39.57 | 809,540 | -0.35(-0.88%) |
Aug 30, 2022 | 40.86 | 40.86 | 39.82 | 39.92 | 615,773 | -0.73(-1.79%) |
Aug 29, 2022 | 40.53 | 40.73 | 40.34 | 40.64 | 741,931 | -0.11(-0.26%) |
Aug 26, 2022 | 42.11 | 42.18 | 40.70 | 40.75 | 680,641 | -1.15(-2.74%) |
Aug 25, 2022 | 40.93 | 41.94 | 40.93 | 41.90 | 643,425 | +0.90(+2.19%) |
Aug 24, 2022 | 41.04 | 41.36 | 40.88 | 41.00 | 488,950 | -0.21(-0.50%) |
Aug 23, 2022 | 41.21 | 41.52 | 40.93 | 41.21 | 6,604,326 | +0.11(+0.26%) |
Aug 22, 2022 | 41.59 | 41.68 | 40.91 | 41.10 | 828,087 | -0.90(-2.15%) |
Aug 19, 2022 | 42.38 | 42.38 | 41.81 | 42.00 | 1,039,084 | -0.61(-1.43%) |
Aug 18, 2022 | 42.54 | 42.72 | 42.40 | 42.61 | 2,338,011 | +0.12(+0.29%) |
Aug 17, 2022 | 42.29 | 42.69 | 42.17 | 42.49 | 559,954 | -0.27(-0.64%) |
Aug 16, 2022 | 42.46 | 42.94 | 42.31 | 42.77 | 528,453 | +0.37(+0.88%) |
Aug 15, 2022 | 42.46 | 42.57 | 42.15 | 42.39 | 487,933 | -0.65(-1.50%) |
Aug 12, 2022 | 42.46 | 43.09 | 42.38 | 43.04 | 634,851 | +0.74(+1.76%) |
Aug 11, 2022 | 42.43 | 42.69 | 42.23 | 42.30 | 442,434 | +0.25(+0.59%) |
Aug 10, 2022 | 41.78 | 42.25 | 41.62 | 42.05 | 1,207,005 | +0.81(+1.97%) |
Aug 09, 2022 | 41.67 | 41.67 | 41.06 | 41.23 | 555,395 | -0.34(-0.83%) |
Aug 08, 2022 | 41.63 | 41.91 | 41.52 | 41.58 | 606,705 | +0.27(+0.66%) |
Aug 05, 2022 | 41.31 | 41.39 | 40.81 | 41.31 | 804,950 | -0.27(-0.66%) |
Aug 04, 2022 | 40.77 | 42.04 | 40.73 | 41.58 | 1,301,186 | +0.84(+2.06%) |
Aug 03, 2022 | 40.56 | 40.92 | 40.09 | 40.74 | 730,593 | +0.56(+1.39%) |
Aug 02, 2022 | 40.35 | 40.69 | 40.09 | 40.18 | 846,996 | -0.42(-1.02%) |
Aug 01, 2022 | 40.80 | 40.82 | 40.35 | 40.60 | 592,089 | -0.48(-1.16%) |
Jul 29, 2022 | 40.43 | 41.40 | 40.43 | 41.08 | 780,440 | +0.72(+1.78%) |
Jul 28, 2022 | 39.94 | 40.50 | 39.62 | 40.36 | 788,220 | +0.49(+1.22%) |
Jul 27, 2022 | 39.32 | 40.07 | 39.32 | 39.87 | 675,815 | +0.61(+1.55%) |
Jul 26, 2022 | 39.30 | 39.59 | 39.16 | 39.26 | 480,993 | -0.29(-0.74%) |
Jul 25, 2022 | 39.53 | 39.71 | 39.24 | 39.55 | 925,582 | +0.34(+0.86%) |
Jul 22, 2022 | 39.50 | 39.66 | 38.91 | 39.22 | 492,375 | -0.14(-0.36%) |
Jul 21, 2022 | 39.38 | 39.47 | 38.95 | 39.36 | 597,982 | -0.09(-0.22%) |
Jul 20, 2022 | 39.35 | 39.55 | 39.11 | 39.45 | 662,510 | -0.08(-0.20%) |
Jul 19, 2022 | 38.83 | 39.65 | 38.80 | 39.53 | 1,172,116 | +1.13(+2.95%) |
Jul 18, 2022 | 38.89 | 39.07 | 38.26 | 38.40 | 675,895 | +0.02(+0.05%) |
Jul 15, 2022 | 38.49 | 38.72 | 38.12 | 38.38 | 1,000,515 | +0.18(+0.46%) |
Jul 14, 2022 | 38.63 | 38.68 | 37.88 | 38.20 | 786,494 | -1.38(-3.49%) |
Jul 13, 2022 | 39.73 | 39.73 | 38.89 | 39.58 | 1,397,399 | -0.44(-1.11%) |
Jul 12, 2022 | 39.73 | 40.57 | 39.73 | 40.02 | 766,528 | -0.02(-0.04%) |
Jul 11, 2022 | 39.93 | 40.17 | 39.79 | 40.04 | 625,204 | -0.19(-0.46%) |
Jul 08, 2022 | 40.35 | 40.59 | 40.01 | 40.23 | 712,423 | -0.08(-0.20%) |
Jul 07, 2022 | 39.82 | 40.47 | 39.73 | 40.31 | 707,079 | +0.88(+2.22%) |
Jul 06, 2022 | 39.53 | 39.67 | 38.78 | 39.43 | 826,627 | -0.28(-0.71%) |
Jul 05, 2022 | 40.39 | 40.39 | 38.98 | 39.71 | 930,273 | -1.31(-3.19%) |
Jul 01, 2022 | 40.53 | 41.17 | 40.28 | 41.02 | 492,163 | +0.50(+1.24%) |
Jun 30, 2022 | 40.11 | 40.62 | 39.81 | 40.52 | 851,988 | -0.10(-0.24%) |
Jun 29, 2022 | 40.82 | 40.98 | 40.47 | 40.62 | 627,189 | -0.20(-0.50%) |
Jun 28, 2022 | 40.97 | 41.28 | 40.69 | 40.82 | 884,307 | +0.26(+0.63%) |
Jun 27, 2022 | 40.64 | 40.78 | 40.22 | 40.56 | 534,807 | +0.03(+0.07%) |
Jun 24, 2022 | 39.78 | 40.55 | 39.65 | 40.54 | 921,371 | +1.09(+2.76%) |
Jun 23, 2022 | 39.98 | 40.08 | 39.09 | 39.45 | 797,676 | -0.41(-1.02%) |
Jun 22, 2022 | 39.93 | 40.09 | 39.73 | 39.86 | 933,040 | -0.73(-1.81%) |
Jun 21, 2022 | 40.35 | 40.68 | 40.15 | 40.59 | 962,837 | +1.07(+2.71%) |
Jun 17, 2022 | 39.24 | 39.64 | 38.74 | 39.52 | 1,510,464 | +0.27(+0.70%) |
Jun 16, 2022 | 40.30 | 40.32 | 39.15 | 39.24 | 1,329,227 | -1.72(-4.21%) |
Jun 15, 2022 | 40.83 | 41.34 | 40.15 | 40.97 | 991,513 | +0.47(+1.16%) |
Jun 14, 2022 | 41.08 | 41.25 | 40.24 | 40.50 | 865,733 | -0.61(-1.48%) |
Jun 13, 2022 | 41.47 | 41.71 | 40.90 | 41.11 | 1,106,160 | -1.24(-2.92%) |
Jun 10, 2022 | 42.96 | 43.08 | 42.30 | 42.35 | 671,939 | -1.34(-3.08%) |
Jun 09, 2022 | 43.94 | 44.42 | 43.69 | 43.69 | 661,240 | -0.35(-0.80%) |
Jun 08, 2022 | 44.35 | 44.40 | 43.90 | 44.05 | 604,031 | -0.44(-0.99%) |
Jun 07, 2022 | 43.93 | 44.58 | 43.78 | 44.49 | 521,166 | +0.31(+0.70%) |
Jun 06, 2022 | 44.11 | 44.63 | 44.07 | 44.18 | 510,317 | +0.34(+0.79%) |
Jun 03, 2022 | 43.92 | 44.07 | 43.62 | 43.84 | 917,293 | -0.19(-0.42%) |
Jun 02, 2022 | 43.77 | 44.11 | 43.53 | 44.02 | 775,309 | +0.32(+0.73%) |