Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.17 | 40.20 | 39.63 | 39.69 | 307,981 | -0.51(-1.27%) |
Aug 30, 2022 | 40.52 | 40.56 | 40.02 | 40.21 | 270,442 | -0.23(-0.56%) |
Aug 29, 2022 | 40.47 | 40.73 | 40.08 | 40.43 | 227,216 | -0.35(-0.86%) |
Aug 26, 2022 | 41.71 | 41.81 | 40.76 | 40.78 | 320,707 | -0.85(-2.03%) |
Aug 25, 2022 | 40.89 | 41.77 | 40.87 | 41.63 | 185,095 | +0.74(+1.81%) |
Aug 24, 2022 | 40.85 | 41.08 | 40.58 | 40.89 | 184,467 | -0.07(-0.16%) |
Aug 23, 2022 | 41.34 | 41.59 | 40.91 | 40.95 | 244,138 | -0.29(-0.71%) |
Aug 22, 2022 | 41.54 | 41.66 | 41.17 | 41.24 | 243,651 | -0.88(-2.10%) |
Aug 19, 2022 | 42.32 | 42.32 | 41.92 | 42.13 | 241,156 | -0.29(-0.69%) |
Aug 18, 2022 | 42.25 | 42.44 | 42.09 | 42.42 | 165,635 | +0.23(+0.53%) |
Aug 17, 2022 | 42.19 | 42.32 | 41.87 | 42.19 | 255,830 | -0.40(-0.95%) |
Aug 16, 2022 | 42.03 | 42.75 | 41.83 | 42.59 | 413,930 | +0.45(+1.07%) |
Aug 15, 2022 | 41.35 | 42.19 | 41.35 | 42.14 | 214,260 | +0.49(+1.17%) |
Aug 12, 2022 | 41.38 | 41.72 | 41.25 | 41.66 | 244,602 | +0.46(+1.12%) |
Aug 11, 2022 | 40.75 | 41.37 | 40.74 | 41.20 | 248,243 | +0.80(+1.98%) |
Aug 10, 2022 | 40.20 | 40.77 | 40.19 | 40.40 | 272,370 | +0.58(+1.46%) |
Aug 09, 2022 | 39.58 | 40.06 | 39.51 | 39.82 | 256,328 | +0.24(+0.62%) |
Aug 08, 2022 | 39.60 | 39.94 | 39.39 | 39.57 | 191,179 | +0.08(+0.19%) |
Aug 05, 2022 | 38.90 | 39.66 | 38.89 | 39.50 | 216,813 | +0.56(+1.45%) |
Aug 04, 2022 | 39.06 | 39.28 | 38.82 | 38.93 | 319,394 | -0.26(-0.67%) |
Aug 03, 2022 | 38.86 | 39.39 | 38.70 | 39.20 | 213,764 | +0.44(+1.14%) |
Aug 02, 2022 | 39.22 | 39.23 | 38.67 | 38.75 | 225,263 | -0.59(-1.50%) |
Aug 01, 2022 | 38.86 | 39.60 | 38.62 | 39.35 | 377,160 | +0.19(+0.48%) |
Jul 29, 2022 | 38.56 | 39.28 | 38.56 | 39.16 | 299,188 | +0.66(+1.71%) |
Jul 28, 2022 | 38.67 | 38.77 | 38.11 | 38.50 | 326,116 | -0.16(-0.41%) |
Jul 27, 2022 | 37.98 | 38.81 | 37.82 | 38.66 | 337,235 | +0.69(+1.83%) |
Jul 26, 2022 | 38.23 | 39.19 | 37.74 | 37.97 | 279,159 | -1.01(-2.60%) |
Jul 25, 2022 | 38.74 | 39.22 | 38.61 | 38.98 | 195,101 | +0.56(+1.47%) |
Jul 22, 2022 | 38.70 | 38.90 | 38.07 | 38.42 | 193,399 | -0.34(-0.87%) |
Jul 21, 2022 | 38.51 | 38.78 | 38.10 | 38.75 | 150,933 | +0.02(+0.05%) |
Jul 20, 2022 | 38.00 | 38.77 | 38.00 | 38.74 | 302,029 | +0.44(+1.15%) |
Jul 19, 2022 | 37.64 | 38.36 | 37.64 | 38.29 | 250,428 | +1.12(+3.01%) |
Jul 18, 2022 | 37.45 | 37.90 | 37.05 | 37.18 | 179,808 | +0.09(+0.25%) |
Jul 15, 2022 | 36.87 | 37.35 | 36.27 | 37.08 | 221,948 | +0.98(+2.70%) |
Jul 14, 2022 | 35.86 | 36.47 | 35.50 | 36.11 | 204,790 | -0.51(-1.39%) |
Jul 13, 2022 | 37.03 | 37.12 | 36.32 | 36.61 | 188,031 | -0.51(-1.37%) |
Jul 12, 2022 | 36.87 | 37.64 | 36.67 | 37.12 | 171,429 | -0.02(-0.05%) |
Jul 11, 2022 | 37.00 | 37.33 | 36.91 | 37.14 | 134,088 | -0.23(-0.63%) |
Jul 08, 2022 | 37.76 | 37.77 | 36.75 | 37.37 | 139,179 | -0.23(-0.60%) |
Jul 07, 2022 | 37.63 | 38.11 | 37.45 | 37.60 | 205,320 | +0.36(+0.96%) |
Jul 06, 2022 | 36.75 | 37.42 | 36.55 | 37.24 | 284,350 | +0.22(+0.58%) |
Jul 05, 2022 | 36.70 | 37.18 | 35.99 | 37.03 | 251,258 | -0.40(-1.08%) |
Jul 01, 2022 | 36.56 | 37.55 | 36.33 | 37.43 | 349,155 | +0.67(+1.81%) |
Jun 30, 2022 | 36.36 | 37.00 | 36.16 | 36.76 | 271,524 | -0.42(-1.14%) |
Jun 29, 2022 | 37.51 | 37.58 | 36.79 | 37.19 | 255,640 | -0.16(-0.43%) |
Jun 28, 2022 | 37.81 | 38.27 | 37.35 | 37.35 | 242,838 | -0.31(-0.82%) |
Jun 27, 2022 | 37.46 | 37.83 | 36.68 | 37.66 | 323,822 | +0.49(+1.31%) |
Jun 24, 2022 | 36.20 | 37.20 | 36.20 | 37.17 | 705,716 | +1.12(+3.10%) |
Jun 23, 2022 | 36.36 | 36.42 | 35.50 | 36.05 | 227,443 | -0.30(-0.83%) |
Jun 22, 2022 | 36.18 | 36.49 | 36.06 | 36.35 | 336,472 | -0.29(-0.79%) |
Jun 21, 2022 | 36.73 | 36.87 | 36.24 | 36.64 | 346,317 | +0.81(+2.25%) |
Jun 17, 2022 | 35.67 | 36.18 | 35.40 | 35.83 | 1,059,690 | +0.53(+1.49%) |
Jun 16, 2022 | 36.14 | 36.69 | 35.09 | 35.31 | 515,008 | -1.46(-3.98%) |
Jun 15, 2022 | 36.49 | 37.31 | 36.29 | 36.77 | 480,723 | +0.57(+1.58%) |
Jun 14, 2022 | 36.61 | 36.74 | 35.27 | 36.20 | 520,282 | +0.07(+0.18%) |
Jun 13, 2022 | 36.19 | 36.74 | 35.92 | 36.13 | 367,295 | -0.98(-2.63%) |
Jun 10, 2022 | 37.52 | 38.09 | 36.92 | 37.11 | 400,293 | -1.27(-3.30%) |
Jun 09, 2022 | 39.41 | 39.62 | 38.36 | 38.38 | 327,435 | -1.27(-3.20%) |
Jun 08, 2022 | 39.66 | 39.86 | 39.30 | 39.65 | 286,788 | -0.44(-1.10%) |
Jun 07, 2022 | 39.30 | 40.23 | 39.20 | 40.09 | 289,049 | +0.37(+0.92%) |
Jun 06, 2022 | 39.73 | 40.16 | 39.51 | 39.72 | 404,066 | +0.42(+1.08%) |
Jun 03, 2022 | 39.20 | 39.52 | 39.10 | 39.30 | 329,114 | -0.19(-0.48%) |
Jun 02, 2022 | 38.58 | 39.51 | 38.43 | 39.49 | 403,805 | +0.86(+2.24%) |