Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.80 | 36.82 | 35.34 | 35.34 | 692,027 | -1.21(-3.31%) |
Aug 30, 2022 | 37.34 | 37.55 | 36.31 | 36.55 | 532,308 | -0.44(-1.20%) |
Aug 29, 2022 | 36.58 | 37.24 | 36.38 | 36.99 | 321,708 | -0.15(-0.40%) |
Aug 26, 2022 | 39.14 | 39.14 | 37.14 | 37.14 | 395,425 | -1.78(-4.56%) |
Aug 25, 2022 | 38.26 | 39.08 | 37.93 | 38.92 | 478,487 | +1.29(+3.44%) |
Aug 24, 2022 | 37.20 | 37.99 | 37.08 | 37.62 | 454,210 | +0.18(+0.47%) |
Aug 23, 2022 | 36.25 | 37.64 | 36.23 | 37.45 | 520,110 | +1.14(+3.13%) |
Aug 22, 2022 | 36.77 | 36.77 | 35.96 | 36.31 | 375,674 | -1.04(-2.80%) |
Aug 19, 2022 | 38.61 | 38.77 | 37.28 | 37.35 | 407,627 | -1.71(-4.38%) |
Aug 18, 2022 | 38.85 | 39.08 | 38.33 | 39.07 | 287,599 | +0.35(+0.91%) |
Aug 17, 2022 | 39.09 | 39.70 | 38.12 | 38.71 | 450,414 | -0.98(-2.47%) |
Aug 16, 2022 | 38.99 | 39.73 | 38.70 | 39.69 | 387,892 | +0.43(+1.11%) |
Aug 15, 2022 | 38.81 | 39.36 | 38.66 | 39.26 | 548,064 | +0.10(+0.26%) |
Aug 12, 2022 | 38.67 | 39.17 | 38.17 | 39.16 | 485,719 | +0.71(+1.85%) |
Aug 11, 2022 | 38.14 | 39.48 | 38.14 | 38.45 | 600,514 | +0.93(+2.49%) |
Aug 10, 2022 | 37.31 | 38.78 | 37.11 | 37.51 | 663,184 | +0.30(+0.80%) |
Aug 09, 2022 | 37.42 | 37.54 | 36.57 | 37.22 | 704,276 | -0.56(-1.49%) |
Aug 08, 2022 | 37.43 | 38.63 | 37.37 | 37.78 | 407,149 | +0.50(+1.34%) |
Aug 05, 2022 | 37.92 | 38.39 | 37.17 | 37.28 | 388,616 | -1.17(-3.03%) |
Aug 04, 2022 | 38.32 | 38.95 | 38.12 | 38.45 | 335,590 | +0.05(+0.12%) |
Aug 03, 2022 | 38.21 | 38.74 | 37.60 | 38.40 | 478,789 | +0.47(+1.24%) |
Aug 02, 2022 | 36.44 | 38.21 | 36.40 | 37.93 | 535,399 | +1.02(+2.76%) |
Aug 01, 2022 | 36.16 | 37.25 | 35.61 | 36.91 | 453,583 | +0.55(+1.50%) |
Jul 29, 2022 | 36.28 | 36.41 | 35.23 | 36.37 | 427,398 | +0.07(+0.20%) |
Jul 28, 2022 | 35.46 | 36.36 | 35.33 | 36.29 | 840,667 | +0.82(+2.32%) |
Jul 27, 2022 | 34.37 | 35.74 | 34.06 | 35.47 | 610,722 | +1.73(+5.12%) |
Jul 26, 2022 | 33.64 | 34.11 | 33.29 | 33.74 | 620,383 | -0.32(-0.95%) |
Jul 25, 2022 | 33.91 | 34.32 | 33.58 | 34.06 | 386,110 | +0.14(+0.41%) |
Jul 22, 2022 | 34.17 | 34.72 | 33.45 | 33.92 | 676,468 | -0.18(-0.51%) |
Jul 21, 2022 | 33.29 | 34.11 | 32.88 | 34.10 | 489,749 | +0.63(+1.88%) |
Jul 20, 2022 | 32.97 | 33.92 | 32.87 | 33.47 | 510,406 | +0.40(+1.20%) |
Jul 19, 2022 | 32.37 | 33.31 | 32.32 | 33.07 | 460,367 | +1.14(+3.56%) |
Jul 18, 2022 | 31.65 | 32.81 | 31.55 | 31.94 | 639,312 | +0.38(+1.20%) |
Jul 15, 2022 | 31.15 | 31.70 | 30.73 | 31.56 | 392,646 | +1.19(+3.93%) |
Jul 14, 2022 | 30.00 | 30.57 | 29.49 | 30.36 | 390,996 | -0.27(-0.88%) |
Jul 13, 2022 | 29.60 | 30.87 | 29.10 | 30.63 | 677,517 | +0.64(+2.13%) |
Jul 12, 2022 | 29.37 | 30.92 | 29.23 | 29.99 | 502,497 | +0.71(+2.43%) |
Jul 11, 2022 | 29.75 | 29.78 | 28.65 | 29.28 | 610,932 | -1.15(-3.77%) |
Jul 08, 2022 | 30.82 | 31.00 | 29.93 | 30.43 | 519,556 | -0.47(-1.53%) |
Jul 07, 2022 | 30.73 | 31.34 | 30.33 | 30.90 | 555,115 | +0.63(+2.08%) |
Jul 06, 2022 | 31.85 | 31.94 | 30.08 | 30.27 | 597,446 | -1.53(-4.80%) |
Jul 05, 2022 | 30.76 | 31.94 | 30.41 | 31.80 | 347,633 | +0.15(+0.47%) |
Jul 01, 2022 | 30.91 | 31.80 | 30.64 | 31.65 | 439,312 | +0.80(+2.61%) |
Jun 30, 2022 | 30.36 | 31.11 | 29.20 | 30.85 | 679,677 | -0.19(-0.63%) |
Jun 29, 2022 | 32.23 | 32.23 | 30.64 | 31.04 | 666,967 | -0.85(-2.67%) |
Jun 28, 2022 | 33.04 | 34.01 | 31.53 | 31.89 | 889,167 | -0.68(-2.10%) |
Jun 27, 2022 | 33.03 | 33.30 | 32.28 | 32.57 | 533,499 | -0.12(-0.37%) |
Jun 24, 2022 | 30.57 | 32.91 | 30.57 | 32.69 | 1,568,966 | +2.44(+8.07%) |
Jun 23, 2022 | 30.54 | 30.67 | 29.37 | 30.25 | 483,450 | -0.22(-0.73%) |
Jun 22, 2022 | 30.14 | 30.97 | 29.86 | 30.48 | 441,402 | -0.19(-0.63%) |
Jun 21, 2022 | 31.16 | 31.28 | 30.13 | 30.67 | 429,770 | +0.11(+0.36%) |
Jun 17, 2022 | 30.06 | 30.77 | 29.47 | 30.56 | 796,536 | +1.03(+3.48%) |
Jun 16, 2022 | 31.44 | 31.74 | 29.29 | 29.53 | 568,344 | -2.87(-8.85%) |
Jun 15, 2022 | 32.25 | 32.93 | 31.82 | 32.40 | 567,021 | +0.67(+2.13%) |
Jun 14, 2022 | 31.37 | 32.15 | 30.87 | 31.72 | 477,674 | +0.59(+1.89%) |
Jun 13, 2022 | 33.26 | 33.30 | 30.88 | 31.14 | 925,037 | -3.30(-9.57%) |
Jun 10, 2022 | 35.83 | 36.39 | 34.31 | 34.43 | 681,978 | -1.96(-5.37%) |
Jun 09, 2022 | 36.73 | 36.97 | 36.00 | 36.39 | 299,872 | -0.57(-1.54%) |
Jun 08, 2022 | 37.39 | 37.63 | 36.86 | 36.96 | 361,061 | -0.49(-1.30%) |
Jun 07, 2022 | 36.28 | 37.73 | 36.14 | 37.44 | 352,915 | +0.66(+1.80%) |
Jun 06, 2022 | 36.65 | 37.16 | 36.25 | 36.78 | 353,272 | +0.60(+1.65%) |
Jun 03, 2022 | 36.32 | 36.48 | 35.90 | 36.19 | 303,137 | -0.55(-1.50%) |
Jun 02, 2022 | 35.96 | 36.76 | 35.96 | 36.74 | 508,242 | +0.66(+1.83%) |