Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.45 | 40.98 | 37.92 | 40.44 | 949,650 | +1.13(+2.87%) |
Aug 30, 2022 | 40.32 | 40.73 | 38.42 | 39.31 | 1,172,441 | -1.67(-4.08%) |
Aug 29, 2022 | 39.59 | 42.55 | 39.39 | 40.99 | 1,084,025 | +0.93(+2.33%) |
Aug 26, 2022 | 39.29 | 40.42 | 38.27 | 40.05 | 685,260 | +0.33(+0.83%) |
Aug 25, 2022 | 40.66 | 41.96 | 39.37 | 39.72 | 739,690 | -0.41(-1.02%) |
Aug 24, 2022 | 39.62 | 40.67 | 39.20 | 40.13 | 1,006,652 | +0.97(+2.48%) |
Aug 23, 2022 | 40.15 | 40.53 | 38.92 | 39.16 | 601,547 | -0.18(-0.47%) |
Aug 22, 2022 | 38.30 | 40.19 | 37.84 | 39.34 | 1,315,892 | +1.02(+2.66%) |
Aug 19, 2022 | 37.82 | 38.44 | 37.01 | 38.32 | 1,047,182 | -0.29(-0.76%) |
Aug 18, 2022 | 38.98 | 39.28 | 38.26 | 38.61 | 741,912 | +0.30(+0.79%) |
Aug 17, 2022 | 37.93 | 39.06 | 37.88 | 38.31 | 870,355 | +0.16(+0.41%) |
Aug 16, 2022 | 39.94 | 39.98 | 37.60 | 38.16 | 1,785,299 | -1.39(-3.52%) |
Aug 15, 2022 | 39.14 | 40.06 | 37.96 | 39.55 | 1,080,317 | -1.52(-3.69%) |
Aug 12, 2022 | 40.86 | 41.32 | 40.05 | 41.06 | 646,348 | -0.01(-0.02%) |
Aug 11, 2022 | 41.77 | 42.15 | 40.59 | 41.07 | 746,007 | +0.13(+0.31%) |
Aug 10, 2022 | 41.76 | 41.90 | 39.52 | 40.95 | 769,491 | -0.69(-1.66%) |
Aug 09, 2022 | 39.28 | 41.65 | 38.92 | 41.64 | 1,194,988 | +2.89(+7.46%) |
Aug 08, 2022 | 38.51 | 39.16 | 37.80 | 38.75 | 710,084 | +0.71(+1.86%) |
Aug 05, 2022 | 36.95 | 38.45 | 36.64 | 38.04 | 478,069 | +1.04(+2.80%) |
Aug 04, 2022 | 37.69 | 37.88 | 36.54 | 37.00 | 701,817 | -0.93(-2.45%) |
Aug 03, 2022 | 39.27 | 39.27 | 37.19 | 37.93 | 955,967 | -0.89(-2.30%) |
Aug 02, 2022 | 39.28 | 39.77 | 38.18 | 38.82 | 801,634 | -0.22(-0.57%) |
Aug 01, 2022 | 37.36 | 39.30 | 36.27 | 39.05 | 1,853,207 | +1.60(+4.27%) |
Jul 29, 2022 | 38.80 | 39.04 | 37.34 | 37.45 | 1,234,971 | -0.11(-0.28%) |
Jul 28, 2022 | 40.74 | 40.74 | 36.13 | 37.55 | 1,593,195 | -2.49(-6.22%) |
Jul 27, 2022 | 39.52 | 40.23 | 38.57 | 40.05 | 921,814 | +0.90(+2.30%) |
Jul 26, 2022 | 38.85 | 39.45 | 38.10 | 39.14 | 1,214,151 | +0.08(+0.20%) |
Jul 25, 2022 | 36.67 | 39.22 | 35.73 | 39.07 | 1,302,617 | +2.54(+6.96%) |
Jul 22, 2022 | 37.60 | 38.44 | 35.98 | 36.53 | 969,797 | -0.86(-2.31%) |
Jul 21, 2022 | 37.03 | 37.44 | 35.28 | 37.39 | 1,288,817 | +0.15(+0.39%) |
Jul 20, 2022 | 36.35 | 37.32 | 36.04 | 37.24 | 1,201,140 | +0.25(+0.68%) |
Jul 19, 2022 | 35.29 | 37.51 | 35.24 | 36.99 | 1,111,930 | +1.55(+4.38%) |
Jul 18, 2022 | 34.92 | 36.40 | 34.91 | 35.44 | 1,425,810 | +1.46(+4.31%) |
Jul 15, 2022 | 32.98 | 34.04 | 32.04 | 33.98 | 927,772 | +1.02(+3.09%) |
Jul 14, 2022 | 31.07 | 32.99 | 30.94 | 32.96 | 977,576 | +0.94(+2.94%) |
Jul 13, 2022 | 30.55 | 32.45 | 30.06 | 32.02 | 596,751 | +1.02(+3.29%) |
Jul 12, 2022 | 30.66 | 31.09 | 29.52 | 31.00 | 709,137 | -0.32(-1.02%) |
Jul 11, 2022 | 31.66 | 32.34 | 31.04 | 31.32 | 932,793 | -0.70(-2.18%) |
Jul 08, 2022 | 31.75 | 32.50 | 30.85 | 32.02 | 776,334 | +0.77(+2.45%) |
Jul 07, 2022 | 29.21 | 31.57 | 29.14 | 31.25 | 1,429,836 | +2.84(+10.00%) |
Jul 06, 2022 | 31.40 | 31.40 | 27.64 | 28.41 | 3,457,030 | -3.46(-10.86%) |
Jul 05, 2022 | 32.15 | 32.25 | 30.62 | 31.87 | 1,442,855 | -1.27(-3.83%) |
Jul 01, 2022 | 33.33 | 33.45 | 31.29 | 33.14 | 1,132,459 | -0.33(-0.99%) |
Jun 30, 2022 | 33.25 | 34.37 | 32.61 | 33.47 | 1,308,502 | +0.13(+0.38%) |
Jun 29, 2022 | 36.44 | 36.57 | 33.25 | 33.34 | 1,399,192 | -3.11(-8.54%) |
Jun 28, 2022 | 35.64 | 36.63 | 34.54 | 36.46 | 1,694,837 | +0.97(+2.73%) |
Jun 27, 2022 | 34.29 | 36.40 | 34.01 | 35.49 | 1,029,685 | +1.72(+5.08%) |
Jun 24, 2022 | 33.31 | 34.09 | 32.47 | 33.77 | 1,586,576 | +0.94(+2.87%) |
Jun 23, 2022 | 35.63 | 35.79 | 31.86 | 32.83 | 1,716,510 | -2.10(-6.00%) |
Jun 22, 2022 | 34.55 | 35.17 | 33.69 | 34.93 | 1,201,381 | -1.30(-3.59%) |
Jun 21, 2022 | 33.75 | 36.92 | 33.75 | 36.23 | 1,856,514 | +3.16(+9.56%) |
Jun 17, 2022 | 34.50 | 35.47 | 31.62 | 33.06 | 2,475,418 | -1.13(-3.29%) |
Jun 16, 2022 | 34.67 | 35.24 | 33.51 | 34.19 | 1,405,604 | -1.28(-3.61%) |
Jun 15, 2022 | 34.26 | 35.80 | 33.97 | 35.47 | 1,628,687 | +0.84(+2.44%) |
Jun 14, 2022 | 34.44 | 35.90 | 33.96 | 34.62 | 1,608,062 | +1.20(+3.60%) |
Jun 13, 2022 | 34.45 | 35.14 | 33.15 | 33.42 | 1,745,111 | -2.49(-6.94%) |
Jun 10, 2022 | 33.97 | 36.23 | 33.97 | 35.91 | 1,364,195 | +1.45(+4.22%) |
Jun 09, 2022 | 35.76 | 35.89 | 33.84 | 34.46 | 1,291,757 | -1.75(-4.82%) |
Jun 08, 2022 | 35.49 | 36.56 | 35.12 | 36.21 | 1,508,682 | +0.65(+1.83%) |
Jun 07, 2022 | 34.31 | 35.91 | 33.98 | 35.56 | 1,440,242 | +0.78(+2.23%) |
Jun 06, 2022 | 34.63 | 35.62 | 34.26 | 34.78 | 1,157,016 | +0.25(+0.73%) |
Jun 03, 2022 | 34.11 | 34.86 | 33.31 | 34.53 | 1,526,277 | +0.40(+1.16%) |
Jun 02, 2022 | 33.87 | 35.78 | 33.40 | 34.13 | 3,004,494 | +0.36(+1.06%) |