Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.78 | 35.78 | 35.05 | 35.21 | 872,958 | -0.46(-1.28%) |
Aug 30, 2022 | 36.02 | 36.02 | 35.53 | 35.67 | 657,466 | -0.35(-0.97%) |
Aug 29, 2022 | 35.81 | 36.35 | 35.49 | 36.02 | 808,862 | -0.05(-0.13%) |
Aug 26, 2022 | 37.35 | 37.44 | 36.04 | 36.07 | 680,780 | -1.20(-3.23%) |
Aug 25, 2022 | 36.42 | 37.29 | 36.36 | 37.27 | 1,343,487 | +0.97(+2.68%) |
Aug 24, 2022 | 36.24 | 36.51 | 35.96 | 36.30 | 646,082 | -0.05(-0.13%) |
Aug 23, 2022 | 36.35 | 36.90 | 36.33 | 36.35 | 897,997 | -0.04(-0.11%) |
Aug 22, 2022 | 37.10 | 37.33 | 36.31 | 36.39 | 1,067,471 | -1.18(-3.15%) |
Aug 19, 2022 | 37.76 | 37.97 | 37.39 | 37.57 | 3,494,687 | -0.36(-0.95%) |
Aug 18, 2022 | 37.56 | 38.11 | 37.44 | 37.93 | 1,166,467 | +0.45(+1.21%) |
Aug 17, 2022 | 37.27 | 37.70 | 37.22 | 37.48 | 1,176,858 | -0.24(-0.64%) |
Aug 16, 2022 | 37.76 | 38.33 | 37.67 | 37.72 | 1,281,132 | -0.20(-0.54%) |
Aug 15, 2022 | 37.32 | 38.20 | 37.20 | 37.92 | 577,396 | +0.47(+1.26%) |
Aug 12, 2022 | 37.57 | 37.82 | 37.22 | 37.45 | 629,183 | -0.03(-0.08%) |
Aug 11, 2022 | 37.43 | 37.85 | 37.11 | 37.48 | 941,143 | +0.27(+0.73%) |
Aug 10, 2022 | 36.67 | 37.52 | 36.50 | 37.21 | 1,089,270 | +0.99(+2.75%) |
Aug 09, 2022 | 36.80 | 36.97 | 36.06 | 36.21 | 629,147 | -0.42(-1.13%) |
Aug 08, 2022 | 36.88 | 37.36 | 36.45 | 36.63 | 1,408,902 | +0.20(+0.56%) |
Aug 05, 2022 | 36.16 | 36.76 | 35.82 | 36.43 | 2,347,987 | +0.19(+0.53%) |
Aug 04, 2022 | 38.68 | 38.91 | 35.45 | 36.23 | 1,909,265 | -3.23(-8.18%) |
Aug 03, 2022 | 39.76 | 40.05 | 39.30 | 39.46 | 636,919 | -0.09(-0.22%) |
Aug 02, 2022 | 40.07 | 40.16 | 39.48 | 39.55 | 623,482 | -0.44(-1.11%) |
Aug 01, 2022 | 40.12 | 40.22 | 39.54 | 39.99 | 465,637 | -0.45(-1.12%) |
Jul 29, 2022 | 39.44 | 40.52 | 39.32 | 40.44 | 768,696 | +1.16(+2.95%) |
Jul 28, 2022 | 38.70 | 39.42 | 38.45 | 39.28 | 430,244 | +0.68(+1.75%) |
Jul 27, 2022 | 38.33 | 38.84 | 38.19 | 38.61 | 751,394 | +0.28(+0.73%) |
Jul 26, 2022 | 38.07 | 38.67 | 38.03 | 38.33 | 316,865 | +0.36(+0.94%) |
Jul 25, 2022 | 37.79 | 38.11 | 37.50 | 37.97 | 735,327 | +0.27(+0.72%) |
Jul 22, 2022 | 38.29 | 38.39 | 37.39 | 37.70 | 333,384 | -0.48(-1.26%) |
Jul 21, 2022 | 37.30 | 38.22 | 37.17 | 38.18 | 724,037 | +0.66(+1.75%) |
Jul 20, 2022 | 37.09 | 37.62 | 36.85 | 37.53 | 430,572 | +0.26(+0.70%) |
Jul 19, 2022 | 36.42 | 37.55 | 36.42 | 37.27 | 565,285 | +1.24(+3.43%) |
Jul 18, 2022 | 36.14 | 36.32 | 35.78 | 36.03 | 623,107 | -0.08(-0.21%) |
Jul 15, 2022 | 36.44 | 36.46 | 35.91 | 36.11 | 438,336 | +0.29(+0.81%) |
Jul 14, 2022 | 35.94 | 35.97 | 35.17 | 35.82 | 495,433 | -0.74(-2.03%) |
Jul 13, 2022 | 36.11 | 36.72 | 36.11 | 36.56 | 513,349 | +0.03(+0.08%) |
Jul 12, 2022 | 35.67 | 36.78 | 35.51 | 36.53 | 534,473 | +0.72(+2.02%) |
Jul 11, 2022 | 36.23 | 36.58 | 35.74 | 35.81 | 643,140 | -0.79(-2.16%) |
Jul 08, 2022 | 36.86 | 36.86 | 36.24 | 36.60 | 490,613 | -0.07(-0.18%) |
Jul 07, 2022 | 36.74 | 36.91 | 36.22 | 36.67 | 433,846 | +0.73(+2.04%) |
Jul 06, 2022 | 36.18 | 36.49 | 35.23 | 35.93 | 672,289 | -0.46(-1.27%) |
Jul 05, 2022 | 36.43 | 36.56 | 35.53 | 36.40 | 496,135 | -0.69(-1.85%) |
Jul 01, 2022 | 37.10 | 37.64 | 36.47 | 37.08 | 475,984 | -0.06(-0.16%) |
Jun 30, 2022 | 36.74 | 37.44 | 36.40 | 37.14 | 560,877 | -0.10(-0.26%) |
Jun 29, 2022 | 37.38 | 37.43 | 36.86 | 37.24 | 525,060 | -0.12(-0.31%) |
Jun 28, 2022 | 37.91 | 38.36 | 37.32 | 37.35 | 634,207 | -0.19(-0.51%) |
Jun 27, 2022 | 37.05 | 37.71 | 36.80 | 37.55 | 559,180 | +0.87(+2.37%) |
Jun 24, 2022 | 35.49 | 36.71 | 35.42 | 36.68 | 1,448,586 | +1.42(+4.03%) |
Jun 23, 2022 | 36.39 | 36.60 | 35.02 | 35.26 | 820,980 | -1.27(-3.49%) |
Jun 22, 2022 | 36.39 | 36.62 | 35.96 | 36.53 | 793,715 | -0.47(-1.28%) |
Jun 21, 2022 | 36.96 | 37.20 | 36.21 | 37.01 | 1,179,256 | +0.65(+1.78%) |
Jun 17, 2022 | 36.72 | 36.72 | 35.79 | 36.36 | 1,799,766 | -0.20(-0.55%) |
Jun 16, 2022 | 37.87 | 37.87 | 36.24 | 36.56 | 853,520 | -1.89(-4.92%) |
Jun 15, 2022 | 38.23 | 39.04 | 37.97 | 38.45 | 678,772 | +0.35(+0.91%) |
Jun 14, 2022 | 37.89 | 38.42 | 37.71 | 38.11 | 920,075 | +0.39(+1.02%) |
Jun 13, 2022 | 38.36 | 38.64 | 37.57 | 37.72 | 647,195 | -1.18(-3.03%) |
Jun 10, 2022 | 39.51 | 39.56 | 38.90 | 38.90 | 578,779 | -1.14(-2.85%) |
Jun 09, 2022 | 39.61 | 40.41 | 39.52 | 40.04 | 1,214,696 | +0.31(+0.78%) |
Jun 08, 2022 | 39.97 | 40.08 | 39.55 | 39.73 | 848,679 | -0.23(-0.58%) |
Jun 07, 2022 | 39.74 | 40.17 | 39.36 | 39.96 | 1,108,582 | +0.18(+0.46%) |
Jun 06, 2022 | 39.65 | 40.09 | 39.48 | 39.78 | 1,089,570 | +0.18(+0.46%) |
Jun 03, 2022 | 39.07 | 39.76 | 39.04 | 39.59 | 722,151 | +0.31(+0.79%) |
Jun 02, 2022 | 39.28 | 39.53 | 38.93 | 39.28 | 614,765 | +0.27(+0.69%) |