Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.69 | 37.11 | 36.42 | 36.84 | 116,491 | -0.11(-0.31%) |
Aug 30, 2022 | 37.55 | 37.55 | 36.85 | 36.95 | 238,005 | -0.79(-2.09%) |
Aug 29, 2022 | 37.60 | 37.91 | 37.43 | 37.74 | 231,574 | +0.11(+0.28%) |
Aug 26, 2022 | 38.00 | 38.03 | 37.48 | 37.63 | 98,633 | -0.40(-1.06%) |
Aug 25, 2022 | 37.91 | 38.07 | 37.71 | 38.04 | 79,528 | +0.26(+0.69%) |
Aug 24, 2022 | 37.63 | 37.84 | 37.58 | 37.77 | 161,410 | +0.19(+0.51%) |
Aug 23, 2022 | 37.04 | 37.63 | 36.99 | 37.58 | 253,335 | +0.67(+1.83%) |
Aug 22, 2022 | 36.79 | 37.04 | 36.57 | 36.91 | 91,520 | +0.00(+0.00%) |
Aug 19, 2022 | 36.91 | 37.16 | 36.87 | 36.91 | 61,383 | -0.29(-0.78%) |
Aug 18, 2022 | 36.77 | 37.20 | 36.64 | 37.20 | 123,137 | +0.82(+2.26%) |
Aug 17, 2022 | 36.46 | 36.57 | 36.06 | 36.37 | 163,844 | -0.23(-0.62%) |
Aug 16, 2022 | 36.32 | 36.64 | 36.27 | 36.60 | 130,007 | +0.35(+0.97%) |
Aug 15, 2022 | 35.99 | 36.25 | 35.52 | 36.25 | 163,999 | -0.14(-0.38%) |
Aug 12, 2022 | 36.15 | 36.39 | 36.01 | 36.39 | 79,749 | +0.26(+0.73%) |
Aug 11, 2022 | 36.02 | 36.40 | 35.58 | 36.13 | 165,268 | +0.59(+1.67%) |
Aug 10, 2022 | 35.31 | 35.73 | 34.76 | 35.53 | 101,829 | +0.44(+1.25%) |
Aug 09, 2022 | 34.93 | 35.20 | 34.83 | 35.10 | 187,389 | +0.29(+0.83%) |
Aug 08, 2022 | 34.59 | 35.02 | 34.59 | 34.81 | 119,002 | +0.15(+0.43%) |
Aug 05, 2022 | 34.52 | 34.95 | 34.01 | 34.66 | 147,920 | +0.20(+0.58%) |
Aug 04, 2022 | 35.69 | 35.69 | 34.33 | 34.46 | 569,214 | -1.15(-3.23%) |
Aug 03, 2022 | 35.86 | 35.87 | 35.21 | 35.61 | 198,493 | -0.10(-0.29%) |
Aug 02, 2022 | 35.80 | 35.80 | 35.35 | 35.71 | 126,002 | -0.05(-0.14%) |
Aug 01, 2022 | 35.20 | 35.76 | 34.87 | 35.76 | 459,264 | +0.08(+0.22%) |
Jul 29, 2022 | 35.86 | 36.04 | 35.54 | 35.68 | 98,981 | +0.20(+0.56%) |
Jul 28, 2022 | 35.19 | 35.53 | 34.67 | 35.49 | 134,938 | +0.50(+1.42%) |
Jul 27, 2022 | 34.48 | 35.07 | 34.16 | 34.99 | 167,000 | +0.72(+2.10%) |
Jul 26, 2022 | 33.96 | 34.53 | 33.92 | 34.27 | 199,375 | +0.57(+1.71%) |
Jul 25, 2022 | 33.09 | 33.74 | 33.05 | 33.69 | 87,365 | +0.90(+2.75%) |
Jul 22, 2022 | 33.24 | 33.39 | 32.51 | 32.79 | 102,659 | -0.39(-1.19%) |
Jul 21, 2022 | 33.15 | 33.19 | 32.49 | 33.19 | 246,294 | -0.26(-0.77%) |
Jul 20, 2022 | 33.22 | 33.53 | 32.94 | 33.44 | 254,551 | +0.05(+0.15%) |
Jul 19, 2022 | 32.89 | 33.42 | 32.88 | 33.39 | 94,865 | +0.70(+2.15%) |
Jul 18, 2022 | 32.54 | 32.93 | 32.44 | 32.69 | 175,734 | +0.64(+2.01%) |
Jul 15, 2022 | 31.96 | 32.07 | 31.64 | 32.05 | 689,261 | +0.45(+1.41%) |
Jul 14, 2022 | 31.06 | 31.60 | 30.54 | 31.60 | 82,716 | -0.12(-0.38%) |
Jul 13, 2022 | 31.26 | 31.90 | 31.26 | 31.72 | 249,212 | +0.23(+0.74%) |
Jul 12, 2022 | 31.56 | 31.74 | 31.19 | 31.49 | 143,439 | -0.54(-1.69%) |
Jul 11, 2022 | 31.77 | 32.15 | 31.55 | 32.03 | 85,731 | -0.20(-0.61%) |
Jul 08, 2022 | 32.24 | 32.34 | 31.74 | 32.23 | 115,593 | +0.21(+0.64%) |
Jul 07, 2022 | 31.30 | 32.19 | 31.19 | 32.02 | 362,485 | +1.23(+3.99%) |
Jul 06, 2022 | 31.11 | 31.35 | 29.87 | 30.79 | 442,522 | -0.57(-1.81%) |
Jul 05, 2022 | 31.62 | 31.62 | 30.49 | 31.36 | 158,426 | -0.76(-2.38%) |
Jul 01, 2022 | 31.74 | 32.16 | 31.07 | 32.12 | 98,274 | +0.48(+1.52%) |
Jun 30, 2022 | 31.40 | 31.91 | 31.22 | 31.64 | 145,180 | -0.27(-0.83%) |
Jun 29, 2022 | 32.60 | 32.74 | 31.69 | 31.91 | 252,599 | -0.46(-1.43%) |
Jun 28, 2022 | 32.68 | 33.08 | 32.13 | 32.37 | 333,572 | +0.38(+1.18%) |
Jun 27, 2022 | 31.74 | 32.29 | 31.54 | 31.99 | 177,511 | +0.54(+1.72%) |
Jun 24, 2022 | 30.92 | 31.59 | 30.73 | 31.45 | 211,426 | +0.85(+2.78%) |
Jun 23, 2022 | 31.38 | 31.38 | 30.00 | 30.60 | 447,924 | -0.57(-1.82%) |
Jun 22, 2022 | 31.43 | 31.57 | 30.97 | 31.17 | 270,985 | -1.26(-3.89%) |
Jun 21, 2022 | 31.64 | 32.57 | 31.53 | 32.43 | 281,359 | +1.46(+4.71%) |
Jun 17, 2022 | 31.80 | 32.02 | 30.49 | 30.97 | 155,718 | -0.81(-2.54%) |
Jun 16, 2022 | 32.76 | 32.83 | 31.68 | 31.78 | 431,385 | -1.53(-4.59%) |
Jun 15, 2022 | 34.10 | 34.35 | 33.04 | 33.31 | 177,374 | -0.64(-1.90%) |
Jun 14, 2022 | 35.09 | 35.33 | 33.72 | 33.95 | 374,536 | -0.64(-1.86%) |
Jun 13, 2022 | 35.67 | 35.75 | 34.42 | 34.59 | 477,763 | -1.79(-4.91%) |
Jun 10, 2022 | 37.02 | 37.13 | 36.12 | 36.38 | 187,180 | -0.71(-1.92%) |
Jun 09, 2022 | 37.22 | 37.23 | 36.83 | 37.09 | 148,626 | -0.11(-0.30%) |
Jun 08, 2022 | 37.67 | 37.67 | 36.93 | 37.20 | 172,639 | -0.46(-1.23%) |
Jun 07, 2022 | 37.14 | 37.67 | 36.97 | 37.67 | 232,018 | +0.56(+1.50%) |
Jun 06, 2022 | 37.12 | 37.18 | 36.92 | 37.11 | 252,986 | +0.12(+0.32%) |
Jun 03, 2022 | 36.99 | 37.04 | 36.68 | 36.99 | 177,591 | -0.09(-0.23%) |
Jun 02, 2022 | 36.76 | 37.10 | 36.53 | 37.07 | 166,956 | +0.22(+0.61%) |