Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.82 | 38.26 | 37.50 | 37.66 | 171,876 | +0.00(+0.00%) |
Aug 30, 2022 | 37.96 | 37.96 | 37.27 | 37.66 | 122,812 | -0.13(-0.34%) |
Aug 29, 2022 | 38.30 | 38.54 | 37.52 | 37.79 | 181,050 | -0.77(-1.99%) |
Aug 26, 2022 | 40.18 | 40.34 | 38.46 | 38.56 | 172,610 | -1.82(-4.52%) |
Aug 25, 2022 | 39.55 | 40.45 | 39.43 | 40.39 | 100,130 | +1.02(+2.58%) |
Aug 24, 2022 | 39.00 | 39.54 | 38.77 | 39.37 | 55,038 | +0.14(+0.35%) |
Aug 23, 2022 | 39.02 | 39.79 | 39.02 | 39.23 | 138,686 | +0.05(+0.13%) |
Aug 22, 2022 | 40.06 | 40.33 | 38.80 | 39.18 | 139,839 | -1.28(-3.17%) |
Aug 19, 2022 | 40.84 | 40.92 | 40.29 | 40.46 | 112,232 | -0.68(-1.65%) |
Aug 18, 2022 | 40.88 | 41.56 | 40.79 | 41.14 | 69,764 | +0.08(+0.19%) |
Aug 17, 2022 | 41.61 | 41.61 | 40.73 | 41.07 | 83,008 | -1.10(-2.62%) |
Aug 16, 2022 | 42.59 | 42.92 | 41.82 | 42.17 | 113,342 | -0.42(-1.00%) |
Aug 15, 2022 | 41.51 | 42.62 | 41.51 | 42.59 | 122,446 | +0.77(+1.84%) |
Aug 12, 2022 | 41.62 | 41.93 | 41.08 | 41.82 | 118,109 | +0.34(+0.81%) |
Aug 11, 2022 | 40.98 | 41.80 | 40.66 | 41.49 | 162,628 | +1.04(+2.56%) |
Aug 10, 2022 | 40.06 | 41.04 | 39.83 | 40.45 | 200,882 | +1.25(+3.19%) |
Aug 09, 2022 | 38.73 | 39.21 | 38.17 | 39.21 | 136,515 | +0.43(+1.12%) |
Aug 08, 2022 | 38.78 | 39.57 | 38.30 | 38.77 | 210,947 | +0.14(+0.36%) |
Aug 05, 2022 | 38.99 | 39.67 | 38.15 | 38.63 | 349,807 | -1.07(-2.70%) |
Aug 04, 2022 | 40.01 | 40.12 | 39.22 | 39.71 | 167,373 | -0.08(-0.20%) |
Aug 03, 2022 | 39.78 | 40.12 | 39.17 | 39.79 | 140,285 | +0.31(+0.80%) |
Aug 02, 2022 | 40.39 | 40.70 | 39.43 | 39.47 | 145,715 | -1.10(-2.72%) |
Aug 01, 2022 | 40.93 | 41.37 | 40.15 | 40.57 | 182,068 | -0.76(-1.83%) |
Jul 29, 2022 | 41.43 | 41.77 | 40.62 | 41.33 | 165,474 | -0.09(-0.21%) |
Jul 28, 2022 | 43.25 | 43.34 | 40.67 | 41.42 | 219,317 | -1.26(-2.95%) |
Jul 27, 2022 | 41.76 | 42.93 | 41.75 | 42.68 | 147,524 | +1.02(+2.46%) |
Jul 26, 2022 | 41.05 | 42.02 | 41.05 | 41.65 | 156,473 | +0.47(+1.15%) |
Jul 25, 2022 | 40.77 | 41.22 | 40.05 | 41.18 | 125,940 | +0.44(+1.09%) |
Jul 22, 2022 | 41.19 | 41.45 | 40.15 | 40.74 | 115,422 | -0.35(-0.86%) |
Jul 21, 2022 | 40.74 | 41.12 | 39.88 | 41.09 | 114,931 | +0.44(+1.09%) |
Jul 20, 2022 | 40.11 | 41.10 | 39.87 | 40.65 | 173,816 | +0.54(+1.35%) |
Jul 19, 2022 | 39.24 | 40.24 | 39.24 | 40.11 | 150,710 | +1.58(+4.11%) |
Jul 18, 2022 | 39.43 | 39.55 | 38.44 | 38.53 | 88,960 | -0.39(-1.01%) |
Jul 15, 2022 | 39.11 | 39.24 | 38.18 | 38.92 | 117,084 | +0.59(+1.54%) |
Jul 14, 2022 | 38.08 | 38.66 | 37.97 | 38.33 | 103,702 | -0.52(-1.34%) |
Jul 13, 2022 | 37.58 | 39.03 | 37.39 | 38.85 | 128,840 | +0.45(+1.18%) |
Jul 12, 2022 | 38.18 | 38.88 | 38.16 | 38.40 | 112,956 | -0.11(-0.28%) |
Jul 11, 2022 | 39.17 | 39.17 | 38.35 | 38.51 | 113,758 | -0.79(-2.00%) |
Jul 08, 2022 | 39.31 | 39.66 | 38.62 | 39.29 | 138,661 | -0.21(-0.52%) |
Jul 07, 2022 | 39.07 | 39.67 | 39.04 | 39.50 | 91,663 | +0.73(+1.88%) |
Jul 06, 2022 | 39.69 | 40.02 | 38.43 | 38.77 | 152,638 | -0.77(-1.94%) |
Jul 05, 2022 | 38.53 | 39.56 | 37.92 | 39.54 | 187,342 | +0.12(+0.30%) |
Jul 01, 2022 | 38.81 | 39.78 | 38.41 | 39.42 | 184,801 | +0.51(+1.31%) |
Jun 30, 2022 | 37.82 | 39.16 | 37.35 | 38.91 | 330,252 | +0.52(+1.36%) |
Jun 29, 2022 | 38.26 | 38.56 | 37.40 | 38.39 | 166,232 | +0.23(+0.59%) |
Jun 28, 2022 | 39.52 | 40.03 | 38.13 | 38.16 | 125,313 | -1.08(-2.76%) |
Jun 27, 2022 | 39.94 | 40.22 | 39.05 | 39.24 | 147,950 | -0.40(-1.02%) |
Jun 24, 2022 | 38.33 | 39.88 | 38.11 | 39.65 | 298,947 | +1.32(+3.44%) |
Jun 23, 2022 | 37.82 | 38.55 | 37.18 | 38.33 | 223,026 | +0.58(+1.54%) |
Jun 22, 2022 | 37.28 | 38.56 | 37.23 | 37.75 | 396,105 | +0.11(+0.29%) |
Jun 21, 2022 | 38.90 | 39.57 | 37.63 | 37.64 | 326,647 | -0.98(-2.55%) |
Jun 17, 2022 | 39.68 | 40.50 | 38.33 | 38.62 | 577,416 | -0.48(-1.23%) |
Jun 16, 2022 | 39.76 | 40.20 | 38.70 | 39.11 | 509,883 | -1.76(-4.31%) |
Jun 15, 2022 | 41.40 | 41.66 | 40.10 | 40.87 | 518,441 | +0.26(+0.63%) |
Jun 14, 2022 | 41.71 | 41.84 | 40.33 | 40.61 | 355,721 | -0.92(-2.23%) |
Jun 13, 2022 | 44.25 | 44.95 | 41.35 | 41.54 | 528,559 | -3.92(-8.63%) |
Jun 10, 2022 | 47.17 | 47.71 | 45.40 | 45.46 | 150,490 | -2.38(-4.98%) |
Jun 09, 2022 | 48.02 | 49.09 | 47.60 | 47.84 | 132,010 | -0.49(-1.02%) |
Jun 08, 2022 | 48.69 | 48.90 | 47.66 | 48.33 | 148,288 | -1.04(-2.11%) |
Jun 07, 2022 | 47.26 | 49.58 | 47.26 | 49.38 | 172,702 | +1.61(+3.38%) |
Jun 06, 2022 | 49.26 | 49.26 | 47.49 | 47.76 | 177,232 | -0.95(-1.96%) |
Jun 03, 2022 | 48.79 | 49.46 | 48.45 | 48.72 | 140,986 | -0.65(-1.31%) |
Jun 02, 2022 | 48.44 | 49.46 | 48.38 | 49.37 | 137,991 | +0.96(+1.99%) |