Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.90 | 35.01 | 34.73 | 34.75 | 18,553 | -0.36(-1.03%) |
Aug 30, 2022 | 34.91 | 35.21 | 34.83 | 35.11 | 8,224 | -0.52(-1.46%) |
Aug 29, 2022 | 36.22 | 36.22 | 35.63 | 35.63 | 20,628 | -1.12(-3.05%) |
Aug 26, 2022 | 36.86 | 37.71 | 36.75 | 36.75 | 8,780 | -1.52(-3.96%) |
Aug 25, 2022 | 38.07 | 38.30 | 38.07 | 38.27 | 2,703 | +1.27(+3.43%) |
Aug 24, 2022 | 36.86 | 37.04 | 36.86 | 36.99 | 6,361 | -0.16(-0.44%) |
Aug 23, 2022 | 37.65 | 37.65 | 37.16 | 37.16 | 37,463 | -0.47(-1.25%) |
Aug 22, 2022 | 37.55 | 37.87 | 37.55 | 37.63 | 30,573 | -0.42(-1.10%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.91 | 38.05 | 3,071 | -0.64(-1.65%) |
Aug 18, 2022 | 38.75 | 38.90 | 38.69 | 38.69 | 5,571 | -0.07(-0.18%) |
Aug 17, 2022 | 38.65 | 38.99 | 38.65 | 38.76 | 2,909 | -0.02(-0.05%) |
Aug 16, 2022 | 37.99 | 38.78 | 37.46 | 38.78 | 2,675 | -0.59(-1.49%) |
Aug 15, 2022 | 39.28 | 39.48 | 39.28 | 39.37 | 3,069 | -0.03(-0.08%) |
Aug 12, 2022 | 38.41 | 39.53 | 38.41 | 39.40 | 16,505 | +0.78(+2.03%) |
Aug 11, 2022 | 38.71 | 39.20 | 37.98 | 38.62 | 8,576 | -0.34(-0.87%) |
Aug 10, 2022 | 38.98 | 39.11 | 38.95 | 38.95 | 11,907 | +1.80(+4.83%) |
Aug 09, 2022 | 37.39 | 37.41 | 37.16 | 37.16 | 49,401 | +0.06(+0.16%) |
Aug 08, 2022 | 37.30 | 37.40 | 37.10 | 37.10 | 11,850 | -0.03(-0.07%) |
Aug 05, 2022 | 37.02 | 37.20 | 37.02 | 37.13 | 7,058 | +0.03(+0.08%) |
Aug 04, 2022 | 36.43 | 37.75 | 36.40 | 37.09 | 21,183 | -0.38(-1.00%) |
Aug 03, 2022 | 37.30 | 37.62 | 37.15 | 37.47 | 10,907 | +0.51(+1.38%) |
Aug 02, 2022 | 37.47 | 37.58 | 36.96 | 36.96 | 10,574 | -1.80(-4.64%) |
Aug 01, 2022 | 39.43 | 39.84 | 38.76 | 38.76 | 7,686 | +0.41(+1.08%) |
Jul 29, 2022 | 38.34 | 38.34 | 38.34 | 38.34 | 9,610 | -2.55(-6.22%) |
Jul 28, 2022 | 40.57 | 40.89 | 40.37 | 40.89 | 4,021 | +0.48(+1.19%) |
Jul 27, 2022 | 39.98 | 40.45 | 39.80 | 40.41 | 3,603 | +0.49(+1.23%) |
Jul 26, 2022 | 40.25 | 40.25 | 39.92 | 39.92 | 3,325 | -0.72(-1.77%) |
Jul 25, 2022 | 40.67 | 40.94 | 40.53 | 40.64 | 23,891 | -0.05(-0.14%) |
Jul 22, 2022 | 40.76 | 41.17 | 40.70 | 40.70 | 2,620 | -0.44(-1.06%) |
Jul 21, 2022 | 40.02 | 41.13 | 40.02 | 41.13 | 1,767 | +1.77(+4.50%) |
Jul 20, 2022 | 39.10 | 40.07 | 39.10 | 39.36 | 4,750 | +0.33(+0.85%) |
Jul 19, 2022 | 39.79 | 39.79 | 38.41 | 39.03 | 25,989 | +1.21(+3.20%) |
Jul 18, 2022 | 38.34 | 39.37 | 37.32 | 37.82 | 35,792 | -0.18(-0.47%) |
Jul 15, 2022 | 37.07 | 39.01 | 37.07 | 38.00 | 7,043 | +0.27(+0.72%) |
Jul 14, 2022 | 37.60 | 37.73 | 37.26 | 37.73 | 7,809 | -1.01(-2.61%) |
Jul 13, 2022 | 38.64 | 38.74 | 38.43 | 38.74 | 4,316 | -0.15(-0.39%) |
Jul 12, 2022 | 38.54 | 38.89 | 38.45 | 38.89 | 15,212 | -0.31(-0.79%) |
Jul 11, 2022 | 39.35 | 39.79 | 39.20 | 39.20 | 30,190 | -1.16(-2.87%) |
Jul 08, 2022 | 39.94 | 40.36 | 39.93 | 40.36 | 29,555 | +0.46(+1.15%) |
Jul 07, 2022 | 40.39 | 40.39 | 39.76 | 39.90 | 6,654 | +0.67(+1.71%) |
Jul 06, 2022 | 38.92 | 39.27 | 38.68 | 39.23 | 18,510 | +0.67(+1.74%) |
Jul 05, 2022 | 37.66 | 38.56 | 37.66 | 38.56 | 15,483 | +0.39(+1.02%) |
Jul 01, 2022 | 37.94 | 38.21 | 37.55 | 38.17 | 27,082 | +0.53(+1.41%) |
Jun 30, 2022 | 37.30 | 37.68 | 37.21 | 37.64 | 7,677 | +0.09(+0.24%) |
Jun 29, 2022 | 37.40 | 37.70 | 37.22 | 37.55 | 17,861 | -0.46(-1.21%) |
Jun 28, 2022 | 38.34 | 38.65 | 37.91 | 38.01 | 43,036 | +0.09(+0.24%) |
Jun 27, 2022 | 37.65 | 38.12 | 37.20 | 37.92 | 7,306 | +0.29(+0.77%) |
Jun 24, 2022 | 37.05 | 37.64 | 37.05 | 37.63 | 7,218 | +0.48(+1.29%) |
Jun 23, 2022 | 36.94 | 37.51 | 36.94 | 37.15 | 23,405 | +0.62(+1.70%) |
Jun 22, 2022 | 36.14 | 36.54 | 36.14 | 36.53 | 14,341 | +0.05(+0.14%) |
Jun 21, 2022 | 36.73 | 36.73 | 36.03 | 36.48 | 3,940 | -0.22(-0.60%) |
Jun 17, 2022 | 36.70 | 37.07 | 36.52 | 36.70 | 2,668 | -0.17(-0.46%) |
Jun 16, 2022 | 36.96 | 37.50 | 36.87 | 36.87 | 16,453 | -1.87(-4.83%) |
Jun 15, 2022 | 38.50 | 38.75 | 36.57 | 38.74 | 14,925 | +0.98(+2.60%) |
Jun 14, 2022 | 36.43 | 38.38 | 36.43 | 37.76 | 9,963 | -0.32(-0.84%) |
Jun 13, 2022 | 38.23 | 38.23 | 36.87 | 38.08 | 56,238 | +0.35(+0.93%) |
Jun 10, 2022 | 37.80 | 38.10 | 37.41 | 37.73 | 46,607 | -0.21(-0.55%) |
Jun 09, 2022 | 38.49 | 38.54 | 37.94 | 37.94 | 2,882 | -0.79(-2.04%) |
Jun 08, 2022 | 38.40 | 38.73 | 38.14 | 38.73 | 43,795 | +1.01(+2.68%) |
Jun 07, 2022 | 37.76 | 37.81 | 37.05 | 37.72 | 27,020 | +0.44(+1.18%) |
Jun 06, 2022 | 38.20 | 38.25 | 37.28 | 37.28 | 13,548 | -0.40(-1.06%) |
Jun 03, 2022 | 38.39 | 38.39 | 37.33 | 37.68 | 4,063 | -0.77(-2.00%) |
Jun 02, 2022 | 38.19 | 38.47 | 38.03 | 38.45 | 5,374 | -0.38(-0.98%) |