Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.62 | 41.70 | 41.08 | 41.26 | 9,696 | -0.14(-0.33%) |
Aug 30, 2022 | 41.70 | 42.31 | 41.08 | 41.40 | 8,557 | -1.21(-2.85%) |
Aug 29, 2022 | 42.74 | 43.06 | 41.53 | 42.61 | 15,755 | -0.10(-0.23%) |
Aug 26, 2022 | 44.41 | 45.60 | 42.69 | 42.71 | 9,988 | -2.08(-4.64%) |
Aug 25, 2022 | 43.79 | 45.14 | 43.57 | 44.79 | 17,232 | +1.84(+4.29%) |
Aug 24, 2022 | 42.89 | 43.35 | 42.55 | 42.94 | 10,406 | +0.44(+1.04%) |
Aug 23, 2022 | 43.57 | 43.84 | 42.38 | 42.50 | 7,914 | -0.68(-1.58%) |
Aug 22, 2022 | 44.12 | 44.36 | 42.81 | 43.18 | 16,203 | -1.27(-2.86%) |
Aug 19, 2022 | 45.89 | 46.27 | 43.99 | 44.45 | 49,129 | -2.09(-4.49%) |
Aug 18, 2022 | 43.56 | 46.62 | 43.56 | 46.54 | 21,952 | +2.81(+6.42%) |
Aug 17, 2022 | 43.86 | 44.06 | 42.96 | 43.73 | 14,951 | -0.35(-0.81%) |
Aug 16, 2022 | 42.44 | 44.15 | 42.18 | 44.09 | 14,967 | +0.91(+2.10%) |
Aug 15, 2022 | 41.06 | 43.32 | 40.77 | 43.18 | 15,607 | +1.19(+2.84%) |
Aug 12, 2022 | 38.53 | 41.99 | 38.53 | 41.99 | 23,943 | +2.16(+5.42%) |
Aug 11, 2022 | 40.17 | 40.39 | 39.69 | 39.83 | 12,094 | -0.35(-0.88%) |
Aug 10, 2022 | 39.16 | 40.18 | 38.87 | 40.18 | 9,609 | +1.58(+4.09%) |
Aug 09, 2022 | 40.45 | 40.45 | 38.11 | 38.61 | 19,018 | -1.68(-4.16%) |
Aug 08, 2022 | 40.50 | 40.67 | 39.85 | 40.28 | 21,423 | -0.13(-0.32%) |
Aug 05, 2022 | 39.74 | 40.52 | 39.74 | 40.41 | 10,151 | +0.04(+0.10%) |
Aug 04, 2022 | 39.93 | 40.56 | 39.93 | 40.37 | 8,939 | +0.02(+0.05%) |
Aug 03, 2022 | 39.83 | 40.60 | 39.48 | 40.35 | 10,713 | +0.74(+1.87%) |
Aug 02, 2022 | 39.95 | 40.19 | 39.41 | 39.61 | 14,006 | -0.78(-1.93%) |
Aug 01, 2022 | 41.16 | 42.45 | 39.68 | 40.39 | 19,223 | -0.97(-2.34%) |
Jul 29, 2022 | 40.98 | 42.11 | 40.72 | 41.36 | 22,016 | +1.50(+3.76%) |
Jul 28, 2022 | 35.88 | 40.27 | 35.88 | 39.86 | 30,094 | +3.84(+10.68%) |
Jul 27, 2022 | 34.11 | 36.26 | 34.11 | 36.01 | 36,734 | +1.38(+3.98%) |
Jul 26, 2022 | 34.61 | 34.78 | 34.39 | 34.63 | 8,889 | +0.10(+0.29%) |
Jul 25, 2022 | 34.33 | 34.56 | 33.98 | 34.53 | 18,630 | +0.17(+0.49%) |
Jul 22, 2022 | 34.26 | 34.56 | 33.93 | 34.37 | 12,126 | -0.37(-1.08%) |
Jul 21, 2022 | 35.04 | 35.10 | 34.34 | 34.74 | 15,499 | -0.44(-1.26%) |
Jul 20, 2022 | 34.50 | 35.46 | 34.01 | 35.18 | 16,655 | +0.51(+1.48%) |
Jul 19, 2022 | 33.29 | 34.69 | 33.16 | 34.67 | 24,986 | +1.49(+4.49%) |
Jul 18, 2022 | 33.52 | 33.72 | 32.23 | 33.18 | 22,587 | -0.28(-0.82%) |
Jul 15, 2022 | 33.00 | 33.84 | 31.40 | 33.46 | 30,808 | +0.76(+2.32%) |
Jul 14, 2022 | 32.29 | 32.79 | 31.72 | 32.70 | 11,116 | +0.04(+0.12%) |
Jul 13, 2022 | 32.55 | 33.05 | 32.42 | 32.66 | 9,930 | -0.55(-1.66%) |
Jul 12, 2022 | 33.87 | 33.89 | 33.05 | 33.21 | 15,897 | -0.40(-1.20%) |
Jul 11, 2022 | 34.47 | 34.83 | 33.27 | 33.62 | 19,763 | -0.86(-2.48%) |
Jul 08, 2022 | 34.79 | 35.26 | 34.47 | 34.47 | 15,564 | -0.37(-1.07%) |
Jul 07, 2022 | 35.18 | 35.60 | 34.82 | 34.85 | 33,229 | +0.02(+0.06%) |
Jul 06, 2022 | 34.97 | 35.03 | 34.28 | 34.83 | 21,086 | -0.49(-1.39%) |
Jul 05, 2022 | 35.37 | 35.42 | 34.56 | 35.32 | 23,032 | -0.78(-2.15%) |
Jul 01, 2022 | 36.61 | 37.75 | 35.47 | 36.09 | 32,816 | -0.85(-2.29%) |
Jun 30, 2022 | 35.94 | 37.75 | 35.94 | 36.94 | 35,165 | +0.40(+1.10%) |
Jun 29, 2022 | 36.03 | 36.54 | 35.57 | 36.54 | 29,686 | +0.71(+1.98%) |
Jun 28, 2022 | 36.11 | 36.42 | 35.83 | 35.83 | 78,942 | -0.10(-0.27%) |
Jun 27, 2022 | 35.05 | 35.95 | 34.67 | 35.93 | 27,260 | +1.10(+3.16%) |
Jun 24, 2022 | 34.21 | 35.08 | 33.86 | 34.83 | 45,507 | +0.64(+1.87%) |
Jun 23, 2022 | 34.50 | 34.69 | 33.77 | 34.19 | 41,834 | -0.47(-1.36%) |
Jun 22, 2022 | 34.30 | 34.84 | 33.33 | 34.66 | 35,488 | +0.34(+1.00%) |
Jun 21, 2022 | 34.26 | 34.72 | 33.85 | 34.31 | 37,693 | +0.73(+2.17%) |
Jun 17, 2022 | 33.55 | 34.43 | 33.09 | 33.59 | 57,084 | +0.04(+0.12%) |
Jun 16, 2022 | 33.73 | 34.30 | 33.25 | 33.55 | 49,404 | -0.61(-1.78%) |
Jun 15, 2022 | 34.57 | 35.52 | 34.13 | 34.16 | 27,545 | -0.15(-0.43%) |
Jun 14, 2022 | 34.75 | 34.75 | 33.55 | 34.30 | 33,941 | -0.05(-0.14%) |
Jun 13, 2022 | 35.31 | 35.31 | 34.31 | 34.35 | 31,803 | -1.84(-5.08%) |
Jun 10, 2022 | 36.83 | 37.03 | 35.93 | 36.19 | 21,727 | -1.35(-3.59%) |
Jun 09, 2022 | 38.10 | 38.10 | 37.31 | 37.54 | 16,688 | -0.73(-1.90%) |
Jun 08, 2022 | 38.76 | 39.62 | 37.89 | 38.27 | 19,457 | -0.56(-1.44%) |
Jun 07, 2022 | 38.80 | 39.24 | 38.62 | 38.83 | 11,211 | -0.02(-0.05%) |
Jun 06, 2022 | 38.36 | 39.05 | 38.36 | 38.85 | 18,627 | +0.77(+2.01%) |
Jun 03, 2022 | 38.32 | 38.32 | 37.70 | 38.08 | 18,893 | -0.59(-1.52%) |
Jun 02, 2022 | 38.29 | 39.14 | 38.29 | 38.67 | 18,941 | +0.54(+1.42%) |