Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.90 | 35.90 | 35.16 | 35.33 | 870,061 | -0.46(-1.28%) |
Aug 30, 2022 | 36.14 | 36.14 | 35.65 | 35.79 | 655,284 | -0.35(-0.97%) |
Aug 29, 2022 | 35.92 | 36.47 | 35.61 | 36.14 | 806,178 | -0.05(-0.13%) |
Aug 26, 2022 | 37.47 | 37.56 | 36.16 | 36.19 | 678,521 | -1.21(-3.23%) |
Aug 25, 2022 | 36.54 | 37.42 | 36.48 | 37.40 | 1,339,029 | +0.97(+2.68%) |
Aug 24, 2022 | 36.36 | 36.64 | 36.08 | 36.42 | 643,938 | -0.05(-0.13%) |
Aug 23, 2022 | 36.47 | 37.03 | 36.45 | 36.47 | 895,017 | -0.04(-0.11%) |
Aug 22, 2022 | 37.22 | 37.45 | 36.43 | 36.51 | 1,063,928 | -1.19(-3.15%) |
Aug 19, 2022 | 37.88 | 38.10 | 37.51 | 37.70 | 3,483,088 | -0.36(-0.95%) |
Aug 18, 2022 | 37.68 | 38.23 | 37.56 | 38.06 | 1,162,596 | +0.46(+1.21%) |
Aug 17, 2022 | 37.39 | 37.83 | 37.34 | 37.60 | 1,172,952 | -0.24(-0.64%) |
Aug 16, 2022 | 37.88 | 38.46 | 37.80 | 37.85 | 1,276,880 | -0.20(-0.54%) |
Aug 15, 2022 | 37.45 | 38.33 | 37.32 | 38.05 | 575,480 | +0.47(+1.26%) |
Aug 12, 2022 | 37.70 | 37.94 | 37.34 | 37.57 | 627,095 | -0.03(-0.08%) |
Aug 11, 2022 | 37.55 | 37.97 | 37.23 | 37.60 | 938,020 | +0.27(+0.73%) |
Aug 10, 2022 | 36.79 | 37.64 | 36.62 | 37.33 | 1,085,655 | +1.00(+2.75%) |
Aug 09, 2022 | 36.92 | 37.09 | 36.18 | 36.33 | 627,059 | -0.42(-1.13%) |
Aug 08, 2022 | 37.00 | 37.49 | 36.58 | 36.75 | 1,404,226 | +0.20(+0.56%) |
Aug 05, 2022 | 36.28 | 36.89 | 35.94 | 36.55 | 2,340,195 | +0.19(+0.53%) |
Aug 04, 2022 | 38.80 | 39.04 | 35.57 | 36.35 | 1,902,928 | -3.24(-8.18%) |
Aug 03, 2022 | 39.89 | 40.18 | 39.43 | 39.59 | 634,805 | -0.09(-0.22%) |
Aug 02, 2022 | 40.20 | 40.30 | 39.61 | 39.68 | 621,413 | -0.45(-1.11%) |
Aug 01, 2022 | 40.26 | 40.36 | 39.67 | 40.12 | 464,091 | -0.46(-1.12%) |
Jul 29, 2022 | 39.57 | 40.66 | 39.45 | 40.58 | 766,145 | +1.16(+2.95%) |
Jul 28, 2022 | 38.83 | 39.55 | 38.58 | 39.42 | 428,816 | +0.68(+1.75%) |
Jul 27, 2022 | 38.46 | 38.97 | 38.32 | 38.74 | 748,901 | +0.28(+0.73%) |
Jul 26, 2022 | 38.19 | 38.80 | 38.16 | 38.46 | 315,813 | +0.36(+0.94%) |
Jul 25, 2022 | 37.91 | 38.24 | 37.63 | 38.10 | 732,887 | +0.27(+0.72%) |
Jul 22, 2022 | 38.42 | 38.51 | 37.52 | 37.83 | 332,278 | -0.48(-1.26%) |
Jul 21, 2022 | 37.43 | 38.35 | 37.29 | 38.31 | 721,634 | +0.66(+1.75%) |
Jul 20, 2022 | 37.22 | 37.75 | 36.97 | 37.65 | 429,143 | +0.26(+0.70%) |
Jul 19, 2022 | 36.54 | 37.67 | 36.54 | 37.39 | 563,409 | +1.24(+3.43%) |
Jul 18, 2022 | 36.26 | 36.44 | 35.90 | 36.15 | 621,039 | -0.08(-0.21%) |
Jul 15, 2022 | 36.56 | 36.59 | 36.03 | 36.23 | 436,881 | +0.29(+0.81%) |
Jul 14, 2022 | 36.06 | 36.09 | 35.29 | 35.94 | 493,789 | -0.75(-2.03%) |
Jul 13, 2022 | 36.23 | 36.84 | 36.23 | 36.68 | 511,645 | +0.03(+0.08%) |
Jul 12, 2022 | 35.79 | 36.91 | 35.63 | 36.65 | 532,699 | +0.73(+2.02%) |
Jul 11, 2022 | 36.35 | 36.70 | 35.86 | 35.93 | 641,006 | -0.79(-2.16%) |
Jul 08, 2022 | 36.98 | 36.98 | 36.36 | 36.72 | 488,984 | -0.07(-0.18%) |
Jul 07, 2022 | 36.87 | 37.03 | 36.34 | 36.79 | 432,406 | +0.74(+2.04%) |
Jul 06, 2022 | 36.30 | 36.61 | 35.34 | 36.05 | 670,058 | -0.47(-1.27%) |
Jul 05, 2022 | 36.55 | 36.68 | 35.65 | 36.52 | 494,488 | -0.69(-1.85%) |
Jul 01, 2022 | 37.23 | 37.77 | 36.60 | 37.21 | 474,405 | -0.06(-0.16%) |
Jun 30, 2022 | 36.87 | 37.56 | 36.52 | 37.26 | 559,016 | -0.10(-0.26%) |
Jun 29, 2022 | 37.51 | 37.55 | 36.98 | 37.36 | 523,317 | -0.12(-0.31%) |
Jun 28, 2022 | 38.04 | 38.48 | 37.45 | 37.48 | 632,102 | -0.19(-0.51%) |
Jun 27, 2022 | 37.18 | 37.84 | 36.92 | 37.67 | 557,325 | +0.87(+2.37%) |
Jun 24, 2022 | 35.61 | 36.83 | 35.54 | 36.80 | 1,443,779 | +1.42(+4.03%) |
Jun 23, 2022 | 36.51 | 36.72 | 35.14 | 35.37 | 818,255 | -1.28(-3.49%) |
Jun 22, 2022 | 36.51 | 36.74 | 36.08 | 36.65 | 791,081 | -0.47(-1.28%) |
Jun 21, 2022 | 37.08 | 37.32 | 36.33 | 37.13 | 1,175,342 | +0.65(+1.78%) |
Jun 17, 2022 | 36.84 | 36.84 | 35.91 | 36.48 | 1,793,793 | -0.20(-0.56%) |
Jun 16, 2022 | 38.00 | 38.00 | 36.36 | 36.68 | 850,688 | -1.90(-4.92%) |
Jun 15, 2022 | 38.36 | 39.17 | 38.10 | 38.58 | 676,520 | +0.35(+0.91%) |
Jun 14, 2022 | 38.02 | 38.55 | 37.84 | 38.23 | 917,022 | +0.39(+1.02%) |
Jun 13, 2022 | 38.48 | 38.77 | 37.70 | 37.85 | 645,047 | -1.18(-3.03%) |
Jun 10, 2022 | 39.64 | 39.70 | 39.03 | 39.03 | 576,858 | -1.14(-2.85%) |
Jun 09, 2022 | 39.74 | 40.54 | 39.65 | 40.17 | 1,210,665 | +0.31(+0.78%) |
Jun 08, 2022 | 40.10 | 40.21 | 39.68 | 39.86 | 845,863 | -0.23(-0.58%) |
Jun 07, 2022 | 39.87 | 40.31 | 39.49 | 40.09 | 1,104,903 | +0.18(+0.46%) |
Jun 06, 2022 | 39.78 | 40.22 | 39.61 | 39.91 | 1,085,954 | +0.18(+0.46%) |
Jun 03, 2022 | 39.20 | 39.89 | 39.17 | 39.73 | 719,754 | +0.31(+0.79%) |
Jun 02, 2022 | 39.42 | 39.66 | 39.06 | 39.42 | 612,725 | +0.27(+0.69%) |