Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.87 | 36.16 | 35.19 | 35.31 | 821,591 | -0.39(-1.08%) |
Aug 30, 2022 | 37.01 | 37.04 | 35.33 | 35.69 | 727,267 | -1.11(-3.02%) |
Aug 29, 2022 | 36.68 | 37.46 | 36.50 | 36.81 | 396,655 | -0.65(-1.72%) |
Aug 26, 2022 | 40.10 | 40.10 | 37.35 | 37.45 | 345,685 | -2.69(-6.70%) |
Aug 25, 2022 | 39.31 | 40.14 | 39.16 | 40.14 | 314,358 | +1.19(+3.06%) |
Aug 24, 2022 | 38.27 | 39.27 | 38.04 | 38.95 | 262,478 | +0.59(+1.53%) |
Aug 23, 2022 | 38.34 | 39.12 | 38.12 | 38.36 | 346,384 | +0.12(+0.31%) |
Aug 22, 2022 | 38.78 | 38.92 | 37.97 | 38.24 | 454,049 | -1.63(-4.08%) |
Aug 19, 2022 | 40.76 | 40.87 | 39.62 | 39.87 | 380,696 | -1.78(-4.27%) |
Aug 18, 2022 | 41.20 | 41.79 | 40.84 | 41.65 | 301,649 | +0.51(+1.23%) |
Aug 17, 2022 | 41.60 | 41.83 | 40.61 | 41.14 | 627,129 | -1.41(-3.31%) |
Aug 16, 2022 | 42.33 | 42.97 | 41.76 | 42.55 | 280,125 | -0.07(-0.16%) |
Aug 15, 2022 | 41.63 | 42.63 | 41.44 | 42.62 | 258,216 | +0.29(+0.68%) |
Aug 12, 2022 | 41.10 | 42.34 | 40.77 | 42.33 | 392,489 | +1.66(+4.08%) |
Aug 11, 2022 | 41.14 | 41.96 | 40.54 | 40.68 | 362,282 | +0.26(+0.64%) |
Aug 10, 2022 | 39.56 | 40.50 | 39.38 | 40.42 | 363,412 | +2.23(+5.85%) |
Aug 09, 2022 | 38.99 | 38.99 | 37.80 | 38.18 | 313,125 | -1.13(-2.88%) |
Aug 08, 2022 | 39.03 | 40.00 | 38.92 | 39.32 | 894,236 | +0.82(+2.14%) |
Aug 05, 2022 | 37.12 | 38.54 | 37.03 | 38.49 | 343,452 | +0.55(+1.44%) |
Aug 04, 2022 | 38.07 | 38.14 | 37.53 | 37.95 | 243,816 | -0.10(-0.26%) |
Aug 03, 2022 | 37.50 | 38.21 | 37.25 | 38.05 | 427,115 | +1.06(+2.87%) |
Aug 02, 2022 | 36.76 | 37.75 | 36.38 | 36.98 | 532,658 | -0.09(-0.24%) |
Aug 01, 2022 | 36.55 | 37.51 | 35.92 | 37.07 | 541,300 | -0.02(-0.05%) |
Jul 29, 2022 | 36.63 | 37.26 | 36.25 | 37.09 | 230,867 | +0.49(+1.33%) |
Jul 28, 2022 | 35.95 | 36.66 | 34.98 | 36.61 | 289,629 | +0.99(+2.79%) |
Jul 27, 2022 | 34.51 | 35.91 | 34.32 | 35.61 | 417,874 | +1.58(+4.64%) |
Jul 26, 2022 | 34.22 | 34.39 | 33.79 | 34.04 | 211,843 | -0.47(-1.35%) |
Jul 25, 2022 | 34.34 | 34.67 | 33.75 | 34.50 | 561,277 | +0.34(+0.99%) |
Jul 22, 2022 | 35.43 | 35.55 | 33.63 | 34.16 | 325,950 | -1.10(-3.12%) |
Jul 21, 2022 | 34.51 | 35.29 | 33.96 | 35.27 | 195,454 | +0.36(+1.02%) |
Jul 20, 2022 | 33.87 | 35.04 | 33.76 | 34.91 | 426,266 | +1.02(+3.02%) |
Jul 19, 2022 | 32.45 | 33.92 | 32.41 | 33.89 | 365,226 | +2.22(+7.02%) |
Jul 18, 2022 | 32.58 | 32.99 | 31.46 | 31.66 | 476,342 | -0.18(-0.56%) |
Jul 15, 2022 | 31.27 | 31.88 | 30.48 | 31.84 | 369,871 | +1.25(+4.09%) |
Jul 14, 2022 | 30.26 | 30.71 | 29.64 | 30.59 | 319,201 | -0.64(-2.03%) |
Jul 13, 2022 | 30.39 | 31.54 | 30.28 | 31.23 | 275,026 | -0.07(-0.22%) |
Jul 12, 2022 | 31.31 | 31.94 | 30.94 | 31.30 | 299,105 | -0.16(-0.50%) |
Jul 11, 2022 | 32.31 | 32.56 | 31.33 | 31.46 | 411,346 | -1.39(-4.23%) |
Jul 08, 2022 | 32.61 | 33.33 | 32.16 | 32.84 | 232,785 | -0.01(-0.03%) |
Jul 07, 2022 | 31.80 | 32.93 | 31.79 | 32.85 | 431,275 | +1.52(+4.85%) |
Jul 06, 2022 | 31.68 | 32.11 | 30.69 | 31.34 | 402,553 | -0.47(-1.47%) |
Jul 05, 2022 | 30.29 | 31.82 | 29.61 | 31.80 | 350,634 | +0.46(+1.46%) |
Jul 01, 2022 | 30.46 | 31.42 | 30.04 | 31.35 | 390,443 | +0.68(+2.23%) |
Jun 30, 2022 | 30.12 | 31.23 | 29.61 | 30.66 | 399,837 | -0.42(-1.34%) |
Jun 29, 2022 | 31.76 | 31.80 | 30.46 | 31.08 | 373,198 | -0.67(-2.13%) |
Jun 28, 2022 | 33.36 | 33.80 | 31.68 | 31.75 | 304,991 | -1.24(-3.76%) |
Jun 27, 2022 | 32.89 | 33.40 | 32.38 | 32.99 | 481,610 | +0.26(+0.79%) |
Jun 24, 2022 | 31.29 | 32.74 | 31.18 | 32.74 | 688,164 | +1.93(+6.25%) |
Jun 23, 2022 | 30.24 | 30.92 | 29.63 | 30.81 | 795,360 | +0.70(+2.34%) |
Jun 22, 2022 | 29.40 | 30.58 | 29.21 | 30.11 | 809,628 | -0.12(-0.39%) |
Jun 21, 2022 | 30.15 | 30.88 | 29.74 | 30.22 | 859,067 | +1.02(+3.50%) |
Jun 17, 2022 | 28.89 | 29.95 | 28.64 | 29.20 | 644,451 | +0.50(+1.73%) |
Jun 16, 2022 | 30.14 | 30.32 | 28.31 | 28.71 | 1,376,307 | -2.93(-9.26%) |
Jun 15, 2022 | 31.38 | 32.44 | 30.49 | 31.63 | 1,266,896 | +0.84(+2.74%) |
Jun 14, 2022 | 31.24 | 31.42 | 30.16 | 30.79 | 1,271,336 | -0.26(-0.83%) |
Jun 13, 2022 | 32.39 | 32.86 | 30.72 | 31.05 | 1,009,707 | -3.26(-9.49%) |
Jun 10, 2022 | 35.05 | 35.42 | 33.92 | 34.30 | 879,025 | -1.98(-5.44%) |
Jun 09, 2022 | 37.41 | 37.65 | 36.23 | 36.28 | 741,982 | -1.58(-4.17%) |
Jun 08, 2022 | 38.66 | 38.90 | 37.47 | 37.86 | 619,717 | -1.17(-3.00%) |
Jun 07, 2022 | 37.17 | 39.04 | 37.06 | 39.03 | 380,777 | +1.20(+3.17%) |
Jun 06, 2022 | 38.35 | 38.38 | 37.40 | 37.83 | 669,993 | +0.29(+0.77%) |
Jun 03, 2022 | 37.56 | 37.84 | 36.98 | 37.54 | 527,204 | -0.61(-1.59%) |
Jun 02, 2022 | 36.54 | 38.16 | 36.38 | 38.15 | 618,091 | +1.71(+4.69%) |