Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.99 | 36.99 | 36.30 | 36.67 | 21,068 | -0.17(-0.45%) |
Aug 30, 2022 | 36.98 | 37.02 | 36.34 | 36.84 | 24,950 | -0.36(-0.98%) |
Aug 29, 2022 | 37.21 | 37.47 | 36.40 | 37.20 | 24,750 | -0.37(-0.99%) |
Aug 26, 2022 | 38.12 | 38.56 | 37.43 | 37.57 | 26,223 | -0.72(-1.87%) |
Aug 25, 2022 | 38.01 | 38.80 | 38.01 | 38.29 | 15,649 | +0.21(+0.54%) |
Aug 24, 2022 | 38.16 | 38.29 | 37.77 | 38.08 | 14,836 | -0.25(-0.64%) |
Aug 23, 2022 | 37.56 | 38.56 | 37.56 | 38.33 | 21,359 | -0.16(-0.41%) |
Aug 22, 2022 | 39.30 | 39.30 | 38.49 | 38.49 | 16,885 | -1.50(-3.75%) |
Aug 19, 2022 | 39.65 | 40.20 | 39.00 | 39.99 | 45,809 | +0.29(+0.74%) |
Aug 18, 2022 | 39.70 | 40.09 | 39.12 | 39.69 | 21,637 | +0.25(+0.62%) |
Aug 17, 2022 | 39.17 | 39.75 | 38.75 | 39.45 | 35,478 | +0.03(+0.07%) |
Aug 16, 2022 | 39.33 | 40.89 | 39.13 | 39.42 | 128,551 | -0.07(-0.17%) |
Aug 15, 2022 | 39.08 | 39.58 | 39.01 | 39.49 | 31,053 | +0.44(+1.13%) |
Aug 12, 2022 | 37.57 | 39.05 | 37.57 | 39.05 | 28,312 | +1.44(+3.84%) |
Aug 11, 2022 | 37.99 | 38.58 | 37.53 | 37.60 | 13,909 | +0.01(+0.03%) |
Aug 10, 2022 | 37.85 | 38.66 | 37.46 | 37.59 | 41,667 | -0.01(-0.03%) |
Aug 09, 2022 | 37.19 | 37.68 | 37.01 | 37.60 | 22,554 | +0.47(+1.27%) |
Aug 08, 2022 | 36.86 | 37.46 | 36.46 | 37.13 | 33,078 | +0.66(+1.80%) |
Aug 05, 2022 | 35.92 | 36.65 | 35.79 | 36.48 | 21,990 | +0.62(+1.72%) |
Aug 04, 2022 | 36.13 | 36.16 | 35.70 | 35.86 | 14,991 | +0.08(+0.22%) |
Aug 03, 2022 | 35.25 | 35.94 | 35.23 | 35.78 | 13,260 | +0.42(+1.19%) |
Aug 02, 2022 | 35.51 | 35.56 | 33.96 | 35.36 | 59,402 | -0.27(-0.77%) |
Aug 01, 2022 | 35.45 | 35.89 | 34.84 | 35.64 | 27,044 | +0.19(+0.52%) |
Jul 29, 2022 | 35.72 | 35.94 | 35.11 | 35.45 | 29,929 | -0.10(-0.28%) |
Jul 28, 2022 | 36.52 | 36.52 | 35.47 | 35.55 | 12,892 | -1.06(-2.89%) |
Jul 27, 2022 | 36.72 | 37.17 | 36.33 | 36.61 | 38,707 | +0.23(+0.62%) |
Jul 26, 2022 | 35.28 | 37.15 | 34.65 | 36.38 | 62,420 | +0.97(+2.74%) |
Jul 25, 2022 | 33.90 | 35.55 | 33.90 | 35.41 | 44,818 | +1.84(+5.48%) |
Jul 22, 2022 | 33.26 | 34.21 | 32.99 | 33.57 | 24,609 | +0.08(+0.23%) |
Jul 21, 2022 | 33.62 | 33.62 | 32.99 | 33.49 | 19,796 | -0.35(-1.04%) |
Jul 20, 2022 | 33.80 | 34.15 | 33.52 | 33.85 | 18,959 | -0.03(-0.09%) |
Jul 19, 2022 | 33.63 | 34.12 | 33.54 | 33.87 | 21,221 | +0.41(+1.23%) |
Jul 18, 2022 | 33.38 | 34.06 | 33.38 | 33.46 | 16,672 | +0.23(+0.68%) |
Jul 15, 2022 | 32.83 | 33.52 | 32.57 | 33.24 | 23,993 | +0.89(+2.75%) |
Jul 14, 2022 | 33.26 | 33.42 | 32.26 | 32.35 | 20,043 | -1.27(-3.78%) |
Jul 13, 2022 | 33.87 | 33.87 | 33.31 | 33.62 | 25,693 | -0.35(-1.04%) |
Jul 12, 2022 | 34.06 | 34.59 | 33.92 | 33.97 | 33,006 | +0.00(+0.00%) |
Jul 11, 2022 | 34.17 | 34.29 | 33.74 | 33.97 | 14,842 | -0.21(-0.60%) |
Jul 08, 2022 | 33.84 | 34.26 | 33.55 | 34.18 | 25,719 | +0.21(+0.60%) |
Jul 07, 2022 | 34.03 | 34.70 | 33.85 | 33.97 | 33,209 | +0.32(+0.96%) |
Jul 06, 2022 | 33.46 | 33.87 | 33.06 | 33.65 | 27,436 | +0.02(+0.06%) |
Jul 05, 2022 | 32.62 | 33.79 | 32.20 | 33.63 | 47,396 | +0.64(+1.93%) |
Jul 01, 2022 | 32.45 | 33.07 | 32.38 | 32.99 | 60,568 | +0.40(+1.23%) |
Jun 30, 2022 | 32.39 | 32.86 | 31.75 | 32.59 | 113,620 | +0.05(+0.15%) |
Jun 29, 2022 | 34.06 | 34.14 | 32.35 | 32.54 | 79,432 | -1.36(-4.01%) |
Jun 28, 2022 | 33.38 | 34.30 | 32.95 | 33.90 | 66,149 | +0.70(+2.09%) |
Jun 27, 2022 | 31.90 | 33.37 | 31.86 | 33.21 | 127,013 | +1.66(+5.27%) |
Jun 24, 2022 | 32.69 | 34.23 | 31.51 | 31.55 | 965,083 | -0.90(-2.78%) |
Jun 23, 2022 | 33.25 | 33.53 | 32.36 | 32.45 | 68,194 | -0.82(-2.47%) |
Jun 22, 2022 | 33.13 | 33.39 | 32.49 | 33.27 | 132,610 | -0.11(-0.32%) |
Jun 21, 2022 | 33.70 | 34.17 | 33.18 | 33.38 | 66,936 | -0.32(-0.96%) |
Jun 17, 2022 | 32.93 | 34.94 | 32.74 | 33.70 | 101,660 | +1.05(+3.21%) |
Jun 16, 2022 | 33.26 | 33.26 | 32.37 | 32.65 | 49,889 | -0.77(-2.31%) |
Jun 15, 2022 | 33.09 | 33.90 | 33.09 | 33.42 | 42,377 | +0.73(+2.25%) |
Jun 14, 2022 | 32.29 | 33.36 | 31.95 | 32.69 | 57,846 | +0.69(+2.17%) |
Jun 13, 2022 | 33.92 | 34.13 | 31.99 | 32.00 | 59,959 | -2.61(-7.55%) |
Jun 10, 2022 | 35.11 | 35.13 | 34.37 | 34.61 | 22,021 | -0.82(-2.32%) |
Jun 09, 2022 | 36.27 | 36.71 | 35.43 | 35.43 | 42,576 | -1.27(-3.47%) |
Jun 08, 2022 | 36.63 | 36.76 | 36.10 | 36.70 | 25,672 | +0.15(+0.40%) |
Jun 07, 2022 | 37.28 | 37.38 | 35.55 | 36.56 | 63,739 | -0.56(-1.50%) |
Jun 06, 2022 | 37.27 | 37.77 | 36.73 | 37.11 | 41,919 | -0.11(-0.29%) |
Jun 03, 2022 | 37.48 | 37.96 | 37.02 | 37.22 | 34,861 | -0.53(-1.40%) |
Jun 02, 2022 | 37.63 | 38.18 | 37.56 | 37.75 | 35,395 | +0.07(+0.18%) |