Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.81 | 35.91 | 35.22 | 35.33 | 1,194,310 | -0.49(-1.37%) |
Aug 30, 2022 | 36.63 | 36.79 | 35.47 | 35.82 | 1,578,377 | -0.89(-2.42%) |
Aug 29, 2022 | 36.82 | 36.92 | 36.41 | 36.70 | 932,018 | -0.26(-0.71%) |
Aug 26, 2022 | 37.89 | 38.32 | 36.96 | 36.97 | 585,146 | -1.07(-2.80%) |
Aug 25, 2022 | 38.04 | 38.15 | 37.60 | 38.04 | 999,523 | +0.14(+0.37%) |
Aug 24, 2022 | 37.17 | 37.96 | 37.00 | 37.89 | 859,480 | +0.52(+1.39%) |
Aug 23, 2022 | 37.44 | 37.70 | 36.95 | 37.37 | 769,360 | -0.11(-0.30%) |
Aug 22, 2022 | 38.35 | 38.37 | 37.31 | 37.49 | 1,491,695 | -0.86(-2.24%) |
Aug 19, 2022 | 38.57 | 38.93 | 38.32 | 38.35 | 777,463 | -0.38(-0.98%) |
Aug 18, 2022 | 38.92 | 39.25 | 37.94 | 38.72 | 1,705,775 | +1.31(+3.51%) |
Aug 17, 2022 | 39.26 | 39.27 | 34.83 | 37.41 | 5,412,903 | -2.09(-5.28%) |
Aug 16, 2022 | 39.36 | 39.85 | 39.06 | 39.50 | 818,375 | -0.02(-0.05%) |
Aug 15, 2022 | 39.53 | 39.68 | 39.16 | 39.52 | 809,809 | -0.01(-0.02%) |
Aug 12, 2022 | 39.60 | 39.74 | 39.08 | 39.53 | 937,959 | +0.21(+0.53%) |
Aug 11, 2022 | 39.04 | 39.53 | 37.93 | 39.32 | 2,815,986 | -0.12(-0.31%) |
Aug 10, 2022 | 39.81 | 41.32 | 36.43 | 39.44 | 5,948,467 | +0.20(+0.51%) |
Aug 09, 2022 | 41.41 | 41.44 | 37.83 | 39.24 | 2,489,963 | -0.95(-2.37%) |
Aug 08, 2022 | 40.64 | 41.15 | 40.13 | 40.20 | 1,698,708 | -0.38(-0.93%) |
Aug 05, 2022 | 39.71 | 40.79 | 39.66 | 40.57 | 1,107,929 | +0.50(+1.25%) |
Aug 04, 2022 | 40.38 | 40.38 | 39.98 | 40.07 | 706,170 | -0.07(-0.16%) |
Aug 03, 2022 | 40.40 | 40.40 | 39.91 | 40.14 | 776,386 | +0.02(+0.05%) |
Aug 02, 2022 | 40.17 | 40.48 | 39.60 | 40.12 | 770,223 | -0.12(-0.30%) |
Aug 01, 2022 | 39.36 | 40.57 | 39.34 | 40.24 | 1,169,029 | +0.72(+1.81%) |
Jul 29, 2022 | 39.48 | 39.71 | 39.19 | 39.53 | 1,093,244 | -0.15(-0.38%) |
Jul 28, 2022 | 39.37 | 39.73 | 38.53 | 39.68 | 843,469 | +0.13(+0.33%) |
Jul 27, 2022 | 39.60 | 39.89 | 39.25 | 39.55 | 1,128,668 | -0.07(-0.17%) |
Jul 26, 2022 | 38.93 | 39.74 | 38.78 | 39.61 | 768,081 | +0.69(+1.77%) |
Jul 25, 2022 | 38.82 | 39.25 | 38.55 | 38.92 | 977,062 | +0.32(+0.83%) |
Jul 22, 2022 | 38.88 | 38.94 | 38.33 | 38.60 | 485,198 | -0.26(-0.68%) |
Jul 21, 2022 | 38.84 | 38.94 | 38.52 | 38.87 | 773,616 | +0.04(+0.10%) |
Jul 20, 2022 | 39.13 | 39.26 | 38.55 | 38.83 | 1,126,368 | -0.30(-0.77%) |
Jul 19, 2022 | 38.65 | 39.39 | 38.62 | 39.13 | 885,538 | +0.85(+2.22%) |
Jul 18, 2022 | 38.79 | 38.98 | 38.18 | 38.28 | 1,346,149 | -0.43(-1.12%) |
Jul 15, 2022 | 38.73 | 39.00 | 38.41 | 38.72 | 1,336,109 | +0.29(+0.76%) |
Jul 14, 2022 | 38.17 | 38.81 | 37.98 | 38.42 | 1,316,070 | -0.30(-0.78%) |
Jul 13, 2022 | 39.03 | 39.36 | 38.47 | 38.72 | 1,770,114 | -0.76(-1.91%) |
Jul 12, 2022 | 39.45 | 39.79 | 39.10 | 39.48 | 1,055,736 | -0.16(-0.40%) |
Jul 11, 2022 | 39.13 | 40.33 | 39.13 | 39.64 | 1,398,937 | +0.84(+2.17%) |
Jul 08, 2022 | 38.99 | 39.45 | 38.62 | 38.80 | 1,038,045 | -0.26(-0.68%) |
Jul 07, 2022 | 38.44 | 39.14 | 38.27 | 39.06 | 1,141,819 | +0.61(+1.60%) |
Jul 06, 2022 | 38.63 | 38.78 | 38.14 | 38.45 | 962,051 | -0.07(-0.17%) |
Jul 05, 2022 | 38.45 | 38.65 | 37.55 | 38.52 | 888,116 | -0.21(-0.54%) |
Jul 01, 2022 | 38.15 | 38.81 | 38.04 | 38.72 | 877,358 | +0.42(+1.11%) |
Jun 30, 2022 | 38.32 | 38.64 | 37.87 | 38.30 | 1,365,869 | -0.38(-0.98%) |
Jun 29, 2022 | 38.64 | 38.89 | 38.38 | 38.68 | 986,176 | -0.08(-0.19%) |
Jun 28, 2022 | 39.28 | 39.69 | 38.69 | 38.75 | 1,245,144 | -0.49(-1.25%) |
Jun 27, 2022 | 39.65 | 39.90 | 38.87 | 39.24 | 1,535,908 | +0.34(+0.87%) |
Jun 24, 2022 | 38.38 | 39.13 | 37.80 | 38.90 | 1,998,024 | +0.85(+2.23%) |
Jun 23, 2022 | 37.53 | 38.38 | 37.48 | 38.05 | 2,126,561 | +0.59(+1.59%) |
Jun 22, 2022 | 36.81 | 37.83 | 36.78 | 37.46 | 1,419,965 | +0.43(+1.17%) |
Jun 21, 2022 | 37.08 | 37.49 | 36.61 | 37.03 | 1,380,994 | +0.36(+0.98%) |
Jun 17, 2022 | 35.59 | 37.53 | 35.45 | 36.67 | 3,717,568 | +1.43(+4.05%) |
Jun 16, 2022 | 34.91 | 35.41 | 34.81 | 35.24 | 1,397,902 | -0.25(-0.69%) |
Jun 15, 2022 | 34.65 | 35.84 | 34.65 | 35.49 | 1,114,001 | +0.96(+2.79%) |
Jun 14, 2022 | 35.39 | 35.45 | 34.09 | 34.52 | 1,348,547 | -0.72(-2.04%) |
Jun 13, 2022 | 36.18 | 36.18 | 35.02 | 35.24 | 1,140,141 | -1.27(-3.49%) |
Jun 10, 2022 | 37.37 | 37.53 | 36.51 | 36.52 | 1,038,738 | -1.22(-3.23%) |
Jun 09, 2022 | 38.17 | 38.24 | 37.69 | 37.73 | 1,197,689 | -0.43(-1.14%) |
Jun 08, 2022 | 37.49 | 38.18 | 37.32 | 38.17 | 1,211,362 | +0.67(+1.79%) |
Jun 07, 2022 | 36.93 | 37.56 | 36.72 | 37.50 | 938,104 | +0.39(+1.04%) |
Jun 06, 2022 | 37.53 | 37.53 | 36.98 | 37.11 | 697,776 | -0.05(-0.13%) |
Jun 03, 2022 | 37.50 | 37.64 | 37.06 | 37.16 | 637,337 | -0.33(-0.88%) |
Jun 02, 2022 | 37.75 | 37.75 | 36.80 | 37.49 | 923,028 | -0.05(-0.13%) |