Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.49 | 37.61 | 37.12 | 37.12 | 650,137 | -0.50(-1.34%) |
Aug 30, 2022 | 38.28 | 38.28 | 37.56 | 37.62 | 723,206 | -0.60(-1.56%) |
Aug 29, 2022 | 37.94 | 38.25 | 37.68 | 38.22 | 588,105 | +0.26(+0.69%) |
Aug 26, 2022 | 38.66 | 38.66 | 37.87 | 37.96 | 583,490 | -0.67(-1.74%) |
Aug 25, 2022 | 38.56 | 38.67 | 38.25 | 38.63 | 514,505 | -0.01(-0.02%) |
Aug 24, 2022 | 38.79 | 38.79 | 38.41 | 38.64 | 587,393 | -0.09(-0.24%) |
Aug 23, 2022 | 38.96 | 39.04 | 38.62 | 38.73 | 717,600 | -0.28(-0.71%) |
Aug 22, 2022 | 38.96 | 39.10 | 38.56 | 39.01 | 738,966 | -0.06(-0.15%) |
Aug 19, 2022 | 38.94 | 39.31 | 38.68 | 39.07 | 868,895 | -0.01(-0.02%) |
Aug 18, 2022 | 39.51 | 39.76 | 38.82 | 39.08 | 3,585,181 | -0.11(-0.29%) |
Aug 17, 2022 | 39.04 | 39.49 | 38.97 | 39.19 | 3,514,015 | -0.05(-0.13%) |
Aug 16, 2022 | 38.75 | 39.34 | 38.72 | 39.24 | 588,582 | +0.44(+1.13%) |
Aug 15, 2022 | 38.78 | 38.93 | 38.59 | 38.80 | 793,881 | -0.13(-0.34%) |
Aug 12, 2022 | 38.85 | 39.00 | 38.74 | 38.93 | 677,844 | +0.33(+0.85%) |
Aug 11, 2022 | 38.97 | 38.97 | 38.57 | 38.60 | 748,740 | -0.34(-0.87%) |
Aug 10, 2022 | 38.87 | 39.15 | 38.72 | 38.94 | 520,024 | +0.26(+0.66%) |
Aug 09, 2022 | 38.57 | 38.93 | 38.48 | 38.68 | 744,092 | +0.18(+0.47%) |
Aug 08, 2022 | 38.27 | 38.64 | 38.26 | 38.50 | 678,433 | +0.46(+1.21%) |
Aug 05, 2022 | 38.27 | 38.32 | 37.74 | 38.04 | 635,798 | -0.48(-1.24%) |
Aug 04, 2022 | 38.36 | 38.65 | 38.21 | 38.52 | 768,410 | +0.16(+0.41%) |
Aug 03, 2022 | 38.57 | 38.65 | 37.99 | 38.36 | 575,676 | -0.26(-0.66%) |
Aug 02, 2022 | 38.78 | 38.98 | 38.59 | 38.62 | 525,908 | -0.19(-0.49%) |
Aug 01, 2022 | 38.94 | 39.06 | 38.39 | 38.81 | 532,058 | -0.16(-0.42%) |
Jul 29, 2022 | 38.93 | 39.06 | 38.54 | 38.97 | 1,026,180 | +0.08(+0.21%) |
Jul 28, 2022 | 38.61 | 38.94 | 38.31 | 38.89 | 941,884 | -0.13(-0.34%) |
Jul 27, 2022 | 38.97 | 39.15 | 38.76 | 39.02 | 806,795 | -0.03(-0.08%) |
Jul 26, 2022 | 38.73 | 39.23 | 38.73 | 39.06 | 664,462 | +0.16(+0.42%) |
Jul 25, 2022 | 38.50 | 38.89 | 38.40 | 38.89 | 750,961 | +0.50(+1.31%) |
Jul 22, 2022 | 37.98 | 38.40 | 37.98 | 38.39 | 713,637 | +0.63(+1.66%) |
Jul 21, 2022 | 37.66 | 37.95 | 37.59 | 37.76 | 493,932 | -0.07(-0.20%) |
Jul 20, 2022 | 38.39 | 38.39 | 37.78 | 37.84 | 589,354 | -0.54(-1.40%) |
Jul 19, 2022 | 38.55 | 38.88 | 38.32 | 38.37 | 725,340 | -0.07(-0.17%) |
Jul 18, 2022 | 39.06 | 39.06 | 38.43 | 38.44 | 579,734 | -0.38(-0.98%) |
Jul 15, 2022 | 38.98 | 39.13 | 38.61 | 38.82 | 594,853 | -0.03(-0.08%) |
Jul 14, 2022 | 38.32 | 38.87 | 38.21 | 38.85 | 667,054 | -0.10(-0.25%) |
Jul 13, 2022 | 38.25 | 39.06 | 38.17 | 38.95 | 1,001,494 | +0.54(+1.42%) |
Jul 12, 2022 | 38.18 | 38.65 | 38.02 | 38.40 | 691,432 | +0.31(+0.80%) |
Jul 11, 2022 | 37.89 | 38.17 | 37.80 | 38.10 | 947,148 | +0.12(+0.33%) |
Jul 08, 2022 | 38.25 | 38.28 | 37.88 | 37.98 | 635,542 | -0.23(-0.60%) |
Jul 07, 2022 | 38.45 | 38.45 | 38.06 | 38.21 | 743,969 | -0.07(-0.17%) |
Jul 06, 2022 | 38.31 | 38.50 | 37.99 | 38.27 | 1,248,451 | -0.06(-0.15%) |
Jul 05, 2022 | 38.58 | 38.76 | 37.61 | 38.33 | 1,199,145 | -1.35(-3.41%) |
Jul 01, 2022 | 39.16 | 39.77 | 38.99 | 39.68 | 765,134 | +0.70(+1.80%) |
Jun 30, 2022 | 38.49 | 39.09 | 38.40 | 38.98 | 1,038,995 | -0.20(-0.51%) |
Jun 29, 2022 | 39.40 | 39.65 | 39.16 | 39.18 | 697,495 | -0.13(-0.34%) |
Jun 28, 2022 | 39.02 | 39.39 | 39.02 | 39.31 | 1,094,890 | +0.41(+1.06%) |
Jun 27, 2022 | 38.20 | 38.96 | 38.11 | 38.90 | 728,834 | +0.67(+1.75%) |
Jun 24, 2022 | 37.83 | 38.24 | 37.63 | 38.23 | 799,692 | +0.54(+1.44%) |
Jun 23, 2022 | 37.51 | 37.76 | 37.37 | 37.69 | 957,728 | +0.37(+0.99%) |
Jun 22, 2022 | 36.84 | 37.54 | 36.71 | 37.32 | 750,335 | +0.21(+0.56%) |
Jun 21, 2022 | 36.92 | 37.23 | 36.80 | 37.11 | 810,412 | +0.41(+1.12%) |
Jun 17, 2022 | 37.30 | 37.56 | 36.55 | 36.70 | 1,179,763 | -0.58(-1.55%) |
Jun 16, 2022 | 37.32 | 37.46 | 37.06 | 37.27 | 1,034,830 | -0.49(-1.31%) |
Jun 15, 2022 | 37.89 | 38.09 | 37.29 | 37.77 | 895,473 | +0.01(+0.02%) |
Jun 14, 2022 | 39.18 | 39.18 | 37.67 | 37.76 | 1,133,500 | -1.48(-3.78%) |
Jun 13, 2022 | 39.63 | 39.83 | 39.11 | 39.25 | 1,474,591 | -0.96(-2.40%) |
Jun 10, 2022 | 39.60 | 40.42 | 39.57 | 40.21 | 1,155,200 | +0.20(+0.49%) |
Jun 09, 2022 | 40.56 | 40.71 | 39.96 | 40.01 | 705,302 | -0.56(-1.38%) |
Jun 08, 2022 | 40.95 | 41.01 | 40.50 | 40.57 | 493,113 | -0.44(-1.07%) |
Jun 07, 2022 | 40.89 | 41.01 | 40.64 | 41.01 | 580,757 | +0.07(+0.16%) |
Jun 06, 2022 | 41.27 | 41.41 | 40.89 | 40.94 | 544,198 | -0.17(-0.42%) |
Jun 03, 2022 | 41.29 | 41.58 | 41.03 | 41.12 | 659,489 | -0.31(-0.76%) |
Jun 02, 2022 | 41.16 | 41.46 | 40.80 | 41.43 | 933,860 | +0.40(+0.96%) |