Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.18 | 38.28 | 37.82 | 37.86 | 853,381 | -0.26(-0.68%) |
Aug 30, 2022 | 38.64 | 38.64 | 38.02 | 38.12 | 689,425 | -0.43(-1.12%) |
Aug 29, 2022 | 38.44 | 38.76 | 38.32 | 38.55 | 607,412 | -0.12(-0.30%) |
Aug 26, 2022 | 39.61 | 39.64 | 38.66 | 38.67 | 757,192 | -0.95(-2.40%) |
Aug 25, 2022 | 39.26 | 39.63 | 39.20 | 39.62 | 722,581 | +0.40(+1.03%) |
Aug 24, 2022 | 39.16 | 39.31 | 39.05 | 39.21 | 656,549 | +0.05(+0.12%) |
Aug 23, 2022 | 39.39 | 39.40 | 39.13 | 39.16 | 833,597 | -0.21(-0.54%) |
Aug 22, 2022 | 39.80 | 39.80 | 39.34 | 39.38 | 1,006,092 | -0.73(-1.82%) |
Aug 19, 2022 | 40.29 | 40.29 | 40.01 | 40.11 | 653,712 | -0.27(-0.67%) |
Aug 18, 2022 | 40.31 | 40.42 | 40.19 | 40.37 | 847,355 | +0.04(+0.10%) |
Aug 17, 2022 | 40.26 | 40.48 | 40.17 | 40.34 | 935,366 | -0.20(-0.50%) |
Aug 16, 2022 | 40.25 | 40.66 | 40.19 | 40.54 | 1,198,937 | +0.21(+0.52%) |
Aug 15, 2022 | 39.98 | 40.35 | 39.92 | 40.33 | 1,009,066 | +0.16(+0.41%) |
Aug 12, 2022 | 39.66 | 40.16 | 39.66 | 40.16 | 757,583 | +0.60(+1.53%) |
Aug 11, 2022 | 39.67 | 39.92 | 39.52 | 39.56 | 785,389 | -0.03(-0.07%) |
Aug 10, 2022 | 39.41 | 39.64 | 39.40 | 39.59 | 795,364 | +0.56(+1.43%) |
Aug 09, 2022 | 39.04 | 39.10 | 38.94 | 39.03 | 1,029,988 | +0.02(+0.05%) |
Aug 08, 2022 | 39.09 | 39.27 | 38.95 | 39.01 | 793,065 | +0.09(+0.22%) |
Aug 05, 2022 | 38.79 | 38.92 | 38.63 | 38.92 | 985,026 | +0.00(+0.00%) |
Aug 04, 2022 | 39.00 | 39.11 | 38.91 | 38.92 | 992,203 | -0.09(-0.22%) |
Aug 03, 2022 | 38.84 | 39.08 | 38.57 | 39.01 | 787,856 | +0.27(+0.69%) |
Aug 02, 2022 | 39.00 | 39.12 | 38.70 | 38.74 | 1,251,680 | -0.28(-0.71%) |
Aug 01, 2022 | 38.91 | 39.07 | 38.79 | 39.02 | 1,000,021 | -0.03(-0.07%) |
Jul 29, 2022 | 38.78 | 39.12 | 38.71 | 39.05 | 864,074 | +0.27(+0.69%) |
Jul 28, 2022 | 38.33 | 38.82 | 38.15 | 38.78 | 1,284,203 | +0.52(+1.35%) |
Jul 27, 2022 | 37.96 | 38.40 | 37.82 | 38.26 | 1,354,236 | +0.36(+0.94%) |
Jul 26, 2022 | 37.78 | 37.97 | 37.77 | 37.91 | 937,709 | -0.02(-0.05%) |
Jul 25, 2022 | 37.84 | 38.01 | 37.74 | 37.93 | 1,148,117 | +0.15(+0.41%) |
Jul 22, 2022 | 37.80 | 37.93 | 37.53 | 37.77 | 1,402,058 | +0.05(+0.13%) |
Jul 21, 2022 | 37.44 | 37.72 | 37.32 | 37.72 | 1,453,115 | +0.21(+0.56%) |
Jul 20, 2022 | 37.63 | 37.70 | 37.35 | 37.51 | 965,154 | -0.12(-0.33%) |
Jul 19, 2022 | 37.21 | 37.69 | 37.13 | 37.64 | 965,066 | +0.81(+2.19%) |
Jul 18, 2022 | 37.31 | 37.36 | 36.77 | 36.83 | 1,629,052 | -0.34(-0.90%) |
Jul 15, 2022 | 36.97 | 37.18 | 36.80 | 37.17 | 1,156,455 | +0.51(+1.39%) |
Jul 14, 2022 | 36.45 | 36.71 | 36.27 | 36.66 | 1,388,552 | -0.29(-0.78%) |
Jul 13, 2022 | 36.76 | 37.20 | 36.64 | 36.95 | 1,208,865 | -0.18(-0.49%) |
Jul 12, 2022 | 37.22 | 37.53 | 36.98 | 37.13 | 1,209,088 | -0.14(-0.39%) |
Jul 11, 2022 | 37.27 | 37.43 | 37.17 | 37.27 | 874,571 | -0.12(-0.31%) |
Jul 08, 2022 | 37.56 | 37.62 | 37.32 | 37.39 | 845,160 | -0.24(-0.64%) |
Jul 07, 2022 | 37.57 | 37.69 | 37.48 | 37.63 | 1,191,385 | +0.23(+0.62%) |
Jul 06, 2022 | 37.28 | 37.62 | 37.07 | 37.40 | 1,408,495 | +0.19(+0.52%) |
Jul 05, 2022 | 37.32 | 37.33 | 36.61 | 37.21 | 1,138,181 | -0.50(-1.32%) |
Jul 01, 2022 | 37.21 | 37.78 | 37.08 | 37.71 | 1,282,720 | +0.45(+1.21%) |
Jun 30, 2022 | 37.01 | 37.46 | 36.78 | 37.25 | 1,448,167 | -0.01(-0.03%) |
Jun 29, 2022 | 37.33 | 37.38 | 37.12 | 37.26 | 1,346,937 | -0.01(-0.03%) |
Jun 28, 2022 | 37.79 | 38.04 | 37.26 | 37.27 | 1,051,460 | -0.39(-1.04%) |
Jun 27, 2022 | 37.66 | 37.81 | 37.47 | 37.67 | 1,407,142 | +0.11(+0.28%) |
Jun 24, 2022 | 36.79 | 37.60 | 36.79 | 37.56 | 1,457,206 | +0.98(+2.68%) |
Jun 23, 2022 | 36.41 | 36.63 | 36.26 | 36.58 | 1,485,136 | +0.27(+0.74%) |
Jun 22, 2022 | 35.94 | 36.56 | 35.91 | 36.31 | 1,420,654 | +0.13(+0.37%) |
Jun 21, 2022 | 35.98 | 36.32 | 35.88 | 36.18 | 1,435,245 | +0.59(+1.66%) |
Jun 17, 2022 | 35.74 | 35.93 | 35.33 | 35.59 | 2,916,540 | -0.07(-0.19%) |
Jun 16, 2022 | 35.98 | 35.98 | 35.50 | 35.66 | 2,010,732 | -0.83(-2.28%) |
Jun 15, 2022 | 36.45 | 36.90 | 36.01 | 36.49 | 1,842,456 | +0.30(+0.82%) |
Jun 14, 2022 | 36.69 | 36.78 | 35.92 | 36.19 | 2,261,077 | -0.40(-1.10%) |
Jun 13, 2022 | 37.12 | 37.17 | 36.43 | 36.59 | 2,593,238 | -1.11(-2.94%) |
Jun 10, 2022 | 37.84 | 38.00 | 37.55 | 37.70 | 1,836,707 | -0.57(-1.50%) |
Jun 09, 2022 | 38.89 | 39.06 | 38.27 | 38.27 | 1,128,929 | -0.72(-1.84%) |
Jun 08, 2022 | 39.43 | 39.43 | 38.93 | 38.99 | 1,026,904 | -0.59(-1.50%) |
Jun 07, 2022 | 39.07 | 39.59 | 39.00 | 39.58 | 1,330,905 | +0.28(+0.71%) |
Jun 06, 2022 | 39.39 | 39.56 | 39.22 | 39.31 | 1,136,342 | +0.13(+0.34%) |
Jun 03, 2022 | 39.28 | 39.36 | 39.10 | 39.17 | 882,711 | -0.29(-0.73%) |
Jun 02, 2022 | 39.10 | 39.49 | 38.69 | 39.46 | 2,463,877 | +0.42(+1.08%) |