Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.96 | 40.32 | 39.40 | 39.67 | 505,021 | -0.02(-0.05%) |
Aug 30, 2022 | 41.04 | 41.30 | 39.50 | 39.69 | 524,293 | -1.09(-2.68%) |
Aug 29, 2022 | 40.23 | 41.16 | 39.90 | 40.78 | 687,324 | +0.01(+0.02%) |
Aug 26, 2022 | 43.02 | 43.34 | 40.77 | 40.77 | 601,842 | -2.48(-5.73%) |
Aug 25, 2022 | 43.00 | 43.64 | 42.82 | 43.25 | 506,366 | +0.68(+1.60%) |
Aug 24, 2022 | 42.06 | 42.98 | 42.06 | 42.57 | 606,507 | +0.18(+0.42%) |
Aug 23, 2022 | 42.06 | 42.68 | 41.85 | 42.39 | 418,586 | +0.66(+1.59%) |
Aug 22, 2022 | 42.13 | 42.30 | 41.65 | 41.73 | 769,400 | -1.60(-3.69%) |
Aug 19, 2022 | 43.76 | 44.05 | 43.16 | 43.33 | 569,543 | -1.15(-2.59%) |
Aug 18, 2022 | 43.94 | 44.49 | 43.69 | 44.48 | 419,980 | +0.41(+0.93%) |
Aug 17, 2022 | 44.21 | 44.55 | 43.71 | 44.06 | 730,613 | -0.81(-1.81%) |
Aug 16, 2022 | 43.90 | 45.02 | 43.90 | 44.88 | 442,081 | +0.70(+1.59%) |
Aug 15, 2022 | 43.98 | 44.60 | 43.81 | 44.18 | 1,038,503 | -0.20(-0.44%) |
Aug 12, 2022 | 42.97 | 44.39 | 42.97 | 44.37 | 792,724 | +1.56(+3.65%) |
Aug 11, 2022 | 42.81 | 43.55 | 42.47 | 42.81 | 645,360 | +0.74(+1.76%) |
Aug 10, 2022 | 42.50 | 42.87 | 41.83 | 42.07 | 710,995 | +0.74(+1.79%) |
Aug 09, 2022 | 40.89 | 41.34 | 40.50 | 41.33 | 858,639 | +0.08(+0.20%) |
Aug 08, 2022 | 41.38 | 42.42 | 41.17 | 41.25 | 735,682 | +0.30(+0.73%) |
Aug 05, 2022 | 40.83 | 41.37 | 40.59 | 40.95 | 477,793 | -0.24(-0.59%) |
Aug 04, 2022 | 41.38 | 41.66 | 40.79 | 41.19 | 575,357 | -0.06(-0.14%) |
Aug 03, 2022 | 40.47 | 41.83 | 40.43 | 41.25 | 643,895 | +1.21(+3.01%) |
Aug 02, 2022 | 40.14 | 40.55 | 39.71 | 40.04 | 746,036 | -0.43(-1.06%) |
Aug 01, 2022 | 39.88 | 40.91 | 39.81 | 40.47 | 891,565 | +0.14(+0.35%) |
Jul 29, 2022 | 40.90 | 40.91 | 39.66 | 40.33 | 1,153,199 | -0.83(-2.02%) |
Jul 28, 2022 | 41.74 | 42.69 | 40.00 | 41.16 | 1,115,581 | -1.38(-3.23%) |
Jul 27, 2022 | 41.59 | 42.71 | 41.43 | 42.54 | 734,031 | +1.75(+4.29%) |
Jul 26, 2022 | 41.32 | 41.51 | 40.64 | 40.79 | 616,050 | -1.14(-2.72%) |
Jul 25, 2022 | 41.47 | 42.05 | 40.56 | 41.93 | 597,776 | +0.92(+2.24%) |
Jul 22, 2022 | 41.32 | 41.96 | 40.66 | 41.02 | 559,818 | -0.31(-0.75%) |
Jul 21, 2022 | 40.70 | 41.35 | 39.99 | 41.32 | 693,170 | -0.26(-0.63%) |
Jul 20, 2022 | 40.57 | 41.79 | 40.44 | 41.59 | 763,241 | +0.62(+1.51%) |
Jul 19, 2022 | 40.32 | 41.40 | 40.32 | 40.97 | 744,862 | +1.27(+3.21%) |
Jul 18, 2022 | 39.18 | 40.62 | 39.12 | 39.70 | 1,017,443 | +1.34(+3.49%) |
Jul 15, 2022 | 37.74 | 38.41 | 37.37 | 38.36 | 621,439 | +1.17(+3.14%) |
Jul 14, 2022 | 37.11 | 37.56 | 36.69 | 37.19 | 522,015 | -0.65(-1.73%) |
Jul 13, 2022 | 36.36 | 38.10 | 36.25 | 37.84 | 691,070 | +0.47(+1.25%) |
Jul 12, 2022 | 37.06 | 38.42 | 37.06 | 37.38 | 799,767 | +0.30(+0.81%) |
Jul 11, 2022 | 37.10 | 37.65 | 36.55 | 37.08 | 443,521 | -0.60(-1.59%) |
Jul 08, 2022 | 37.57 | 38.55 | 37.17 | 37.67 | 682,028 | -0.04(-0.10%) |
Jul 07, 2022 | 37.14 | 37.98 | 36.66 | 37.71 | 1,053,118 | +1.28(+3.52%) |
Jul 06, 2022 | 37.70 | 38.38 | 35.77 | 36.43 | 933,149 | -1.57(-4.14%) |
Jul 05, 2022 | 37.74 | 38.21 | 36.76 | 38.00 | 738,677 | -0.02(-0.05%) |
Jul 01, 2022 | 36.23 | 38.13 | 36.23 | 38.02 | 897,008 | +1.70(+4.69%) |
Jun 30, 2022 | 36.51 | 37.04 | 35.26 | 36.32 | 970,999 | -0.94(-2.54%) |
Jun 29, 2022 | 37.83 | 38.41 | 36.82 | 37.26 | 921,751 | -1.25(-3.25%) |
Jun 28, 2022 | 38.22 | 40.21 | 38.22 | 38.52 | 1,098,559 | -0.24(-0.63%) |
Jun 27, 2022 | 39.00 | 39.44 | 38.46 | 38.76 | 1,176,139 | -0.26(-0.67%) |
Jun 24, 2022 | 36.72 | 39.03 | 36.72 | 39.02 | 1,357,113 | +2.92(+8.08%) |
Jun 23, 2022 | 36.53 | 36.63 | 35.24 | 36.10 | 1,285,701 | -0.38(-1.05%) |
Jun 22, 2022 | 36.34 | 37.25 | 36.22 | 36.49 | 1,017,607 | -0.30(-0.81%) |
Jun 21, 2022 | 38.61 | 38.61 | 36.73 | 36.79 | 1,041,165 | -0.64(-1.70%) |
Jun 17, 2022 | 36.83 | 37.63 | 36.17 | 37.42 | 1,766,446 | +0.94(+2.59%) |
Jun 16, 2022 | 39.53 | 39.70 | 36.18 | 36.48 | 1,593,724 | -4.46(-10.90%) |
Jun 15, 2022 | 40.65 | 41.81 | 40.29 | 40.94 | 870,855 | +0.74(+1.84%) |
Jun 14, 2022 | 40.18 | 40.69 | 39.69 | 40.20 | 829,294 | +0.04(+0.09%) |
Jun 13, 2022 | 41.93 | 42.05 | 39.92 | 40.16 | 801,992 | -3.13(-7.24%) |
Jun 10, 2022 | 44.92 | 45.79 | 43.25 | 43.30 | 814,636 | -2.64(-5.75%) |
Jun 09, 2022 | 47.42 | 47.42 | 45.81 | 45.94 | 640,879 | -1.48(-3.13%) |
Jun 08, 2022 | 48.05 | 48.09 | 47.12 | 47.42 | 605,573 | -1.15(-2.37%) |
Jun 07, 2022 | 47.43 | 48.61 | 47.18 | 48.57 | 606,496 | +0.36(+0.75%) |
Jun 06, 2022 | 47.86 | 48.63 | 47.25 | 48.21 | 513,101 | +1.00(+2.12%) |
Jun 03, 2022 | 46.94 | 47.82 | 46.94 | 47.21 | 595,885 | -0.44(-0.93%) |
Jun 02, 2022 | 46.86 | 47.66 | 46.67 | 47.65 | 751,378 | +0.89(+1.90%) |