Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.06 | 37.18 | 36.75 | 36.95 | 249,110 | -0.25(-0.66%) |
Aug 30, 2022 | 37.85 | 37.85 | 36.85 | 37.20 | 308,367 | +0.05(+0.12%) |
Aug 29, 2022 | 37.21 | 37.65 | 36.83 | 37.16 | 351,305 | +0.03(+0.09%) |
Aug 26, 2022 | 37.28 | 37.38 | 36.74 | 37.12 | 325,322 | -0.22(-0.60%) |
Aug 25, 2022 | 37.52 | 37.52 | 36.91 | 37.35 | 280,319 | +0.09(+0.25%) |
Aug 24, 2022 | 36.85 | 37.31 | 36.85 | 37.25 | 309,833 | +0.17(+0.47%) |
Aug 23, 2022 | 36.58 | 37.14 | 36.46 | 37.08 | 365,605 | +0.55(+1.51%) |
Aug 22, 2022 | 36.25 | 36.59 | 36.12 | 36.53 | 433,628 | -0.11(-0.31%) |
Aug 19, 2022 | 35.98 | 37.04 | 35.89 | 36.64 | 292,905 | +0.49(+1.36%) |
Aug 18, 2022 | 35.77 | 36.21 | 35.62 | 36.15 | 295,711 | +0.48(+1.36%) |
Aug 17, 2022 | 35.46 | 35.84 | 35.39 | 35.66 | 187,345 | -0.07(-0.19%) |
Aug 16, 2022 | 35.31 | 35.99 | 35.31 | 35.73 | 163,939 | +0.15(+0.41%) |
Aug 15, 2022 | 35.52 | 35.71 | 35.18 | 35.58 | 231,740 | -0.23(-0.65%) |
Aug 12, 2022 | 35.74 | 36.09 | 35.61 | 35.82 | 247,970 | -0.03(-0.10%) |
Aug 11, 2022 | 35.39 | 36.03 | 35.39 | 35.85 | 391,899 | +0.46(+1.29%) |
Aug 10, 2022 | 35.00 | 35.77 | 35.00 | 35.39 | 150,659 | +0.55(+1.59%) |
Aug 09, 2022 | 34.97 | 35.19 | 34.63 | 34.84 | 182,854 | -0.34(-0.96%) |
Aug 08, 2022 | 35.70 | 36.09 | 35.11 | 35.18 | 372,083 | -0.22(-0.63%) |
Aug 05, 2022 | 34.74 | 35.43 | 34.63 | 35.40 | 183,380 | +0.46(+1.31%) |
Aug 04, 2022 | 34.48 | 35.36 | 34.32 | 34.95 | 292,231 | +0.60(+1.73%) |
Aug 03, 2022 | 34.52 | 34.58 | 33.92 | 34.35 | 291,679 | +0.04(+0.13%) |
Aug 02, 2022 | 34.43 | 34.63 | 34.15 | 34.31 | 400,795 | -0.10(-0.30%) |
Aug 01, 2022 | 34.48 | 34.64 | 34.16 | 34.41 | 248,622 | +0.03(+0.10%) |
Jul 29, 2022 | 34.01 | 34.66 | 34.01 | 34.38 | 197,206 | +0.23(+0.68%) |
Jul 28, 2022 | 33.87 | 34.46 | 33.58 | 34.14 | 456,675 | +0.41(+1.20%) |
Jul 27, 2022 | 33.59 | 33.95 | 33.53 | 33.74 | 176,417 | +0.41(+1.24%) |
Jul 26, 2022 | 33.62 | 33.66 | 33.19 | 33.32 | 166,170 | -0.43(-1.28%) |
Jul 25, 2022 | 33.68 | 34.07 | 33.65 | 33.76 | 208,723 | +0.15(+0.44%) |
Jul 22, 2022 | 33.92 | 34.02 | 33.44 | 33.61 | 257,253 | -0.10(-0.31%) |
Jul 21, 2022 | 32.97 | 33.72 | 32.84 | 33.71 | 507,347 | +0.83(+2.52%) |
Jul 20, 2022 | 32.32 | 32.91 | 31.98 | 32.88 | 222,574 | +0.54(+1.68%) |
Jul 19, 2022 | 32.71 | 32.87 | 32.24 | 32.34 | 350,084 | +0.02(+0.05%) |
Jul 18, 2022 | 32.75 | 32.90 | 32.25 | 32.32 | 533,463 | -0.25(-0.77%) |
Jul 15, 2022 | 33.11 | 33.12 | 32.43 | 32.57 | 221,282 | -0.14(-0.42%) |
Jul 14, 2022 | 32.46 | 32.74 | 32.02 | 32.71 | 346,082 | -0.25(-0.76%) |
Jul 13, 2022 | 32.69 | 33.46 | 32.58 | 32.96 | 120,145 | -0.08(-0.23%) |
Jul 12, 2022 | 32.80 | 33.55 | 32.80 | 33.04 | 204,066 | -0.07(-0.21%) |
Jul 11, 2022 | 32.91 | 33.14 | 32.68 | 33.11 | 227,828 | +0.12(+0.37%) |
Jul 08, 2022 | 32.98 | 33.09 | 32.75 | 32.99 | 166,589 | -0.06(-0.18%) |
Jul 07, 2022 | 32.45 | 33.07 | 32.29 | 33.05 | 265,498 | +0.66(+2.05%) |
Jul 06, 2022 | 32.69 | 32.69 | 32.30 | 32.38 | 363,232 | -0.23(-0.71%) |
Jul 05, 2022 | 32.36 | 32.65 | 31.84 | 32.62 | 507,529 | -0.98(-2.93%) |
Jul 01, 2022 | 33.25 | 33.72 | 33.11 | 33.60 | 285,723 | +0.61(+1.86%) |
Jun 30, 2022 | 32.15 | 32.99 | 31.98 | 32.99 | 787,230 | +1.02(+3.19%) |
Jun 29, 2022 | 32.06 | 32.24 | 31.66 | 31.97 | 292,679 | -0.13(-0.40%) |
Jun 28, 2022 | 32.68 | 32.89 | 32.06 | 32.10 | 231,559 | -0.41(-1.25%) |
Jun 27, 2022 | 31.85 | 32.61 | 31.79 | 32.50 | 510,354 | +0.49(+1.54%) |
Jun 24, 2022 | 31.93 | 32.47 | 31.86 | 32.01 | 373,407 | +0.22(+0.71%) |
Jun 23, 2022 | 31.51 | 31.79 | 31.17 | 31.79 | 314,304 | +0.33(+1.04%) |
Jun 22, 2022 | 31.50 | 31.94 | 31.07 | 31.46 | 492,581 | -0.15(-0.46%) |
Jun 21, 2022 | 32.26 | 32.50 | 31.37 | 31.61 | 564,145 | -0.90(-2.76%) |
Jun 17, 2022 | 32.88 | 33.36 | 32.10 | 32.50 | 530,154 | -0.47(-1.41%) |
Jun 16, 2022 | 33.08 | 33.51 | 32.84 | 32.97 | 750,178 | -1.32(-3.85%) |
Jun 15, 2022 | 34.20 | 34.48 | 33.65 | 34.29 | 321,039 | +0.28(+0.84%) |
Jun 14, 2022 | 34.19 | 34.26 | 33.51 | 34.01 | 441,132 | -0.17(-0.51%) |
Jun 13, 2022 | 34.02 | 34.26 | 33.40 | 34.18 | 481,940 | -0.52(-1.49%) |
Jun 10, 2022 | 35.10 | 35.19 | 34.65 | 34.70 | 196,666 | -0.78(-2.19%) |
Jun 09, 2022 | 35.94 | 36.01 | 35.33 | 35.47 | 180,550 | -0.49(-1.36%) |
Jun 08, 2022 | 35.97 | 36.35 | 35.84 | 35.96 | 397,903 | -0.48(-1.31%) |
Jun 07, 2022 | 36.31 | 36.51 | 36.02 | 36.44 | 482,989 | +0.13(+0.36%) |
Jun 06, 2022 | 36.12 | 36.34 | 35.79 | 36.31 | 337,491 | +0.28(+0.77%) |
Jun 03, 2022 | 35.76 | 36.20 | 35.61 | 36.03 | 303,528 | +0.12(+0.34%) |
Jun 02, 2022 | 34.74 | 35.91 | 34.70 | 35.91 | 284,073 | +1.25(+3.62%) |