Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.62 | 36.63 | 35.16 | 35.16 | 695,510 | -1.21(-3.31%) |
Aug 30, 2022 | 37.15 | 37.36 | 36.13 | 36.37 | 534,987 | -0.44(-1.20%) |
Aug 29, 2022 | 36.39 | 37.05 | 36.20 | 36.81 | 323,327 | -0.15(-0.40%) |
Aug 26, 2022 | 38.94 | 38.94 | 36.96 | 36.96 | 397,415 | -1.77(-4.56%) |
Aug 25, 2022 | 38.07 | 38.89 | 37.74 | 38.72 | 480,895 | +1.29(+3.44%) |
Aug 24, 2022 | 37.01 | 37.80 | 36.89 | 37.43 | 456,496 | +0.17(+0.47%) |
Aug 23, 2022 | 36.07 | 37.45 | 36.05 | 37.26 | 522,728 | +1.13(+3.13%) |
Aug 22, 2022 | 36.59 | 36.59 | 35.78 | 36.13 | 377,565 | -1.04(-2.80%) |
Aug 19, 2022 | 38.42 | 38.58 | 37.09 | 37.17 | 409,679 | -1.70(-4.38%) |
Aug 18, 2022 | 38.66 | 38.89 | 38.13 | 38.87 | 289,046 | +0.35(+0.91%) |
Aug 17, 2022 | 38.90 | 39.50 | 37.93 | 38.52 | 452,681 | -0.98(-2.47%) |
Aug 16, 2022 | 38.80 | 39.53 | 38.51 | 39.50 | 389,845 | +0.43(+1.11%) |
Aug 15, 2022 | 38.61 | 39.16 | 38.46 | 39.06 | 550,823 | +0.10(+0.26%) |
Aug 12, 2022 | 38.47 | 38.97 | 37.98 | 38.96 | 488,164 | +0.71(+1.85%) |
Aug 11, 2022 | 37.95 | 39.28 | 37.95 | 38.25 | 603,537 | +0.93(+2.49%) |
Aug 10, 2022 | 37.12 | 38.58 | 36.92 | 37.32 | 666,522 | +0.29(+0.80%) |
Aug 09, 2022 | 37.23 | 37.36 | 36.39 | 37.03 | 707,821 | -0.56(-1.49%) |
Aug 08, 2022 | 37.24 | 38.44 | 37.19 | 37.59 | 409,198 | +0.50(+1.34%) |
Aug 05, 2022 | 37.73 | 38.20 | 36.98 | 37.09 | 390,572 | -1.16(-3.03%) |
Aug 04, 2022 | 38.12 | 38.76 | 37.93 | 38.25 | 337,279 | +0.05(+0.12%) |
Aug 03, 2022 | 38.02 | 38.55 | 37.41 | 38.21 | 481,199 | +0.47(+1.24%) |
Aug 02, 2022 | 36.26 | 38.01 | 36.22 | 37.74 | 538,094 | +1.01(+2.76%) |
Aug 01, 2022 | 35.98 | 37.07 | 35.43 | 36.73 | 455,866 | +0.54(+1.50%) |
Jul 29, 2022 | 36.10 | 36.23 | 35.05 | 36.18 | 429,549 | +0.07(+0.20%) |
Jul 28, 2022 | 35.28 | 36.17 | 35.15 | 36.11 | 844,898 | +0.82(+2.32%) |
Jul 27, 2022 | 34.20 | 35.56 | 33.89 | 35.29 | 613,796 | +1.72(+5.12%) |
Jul 26, 2022 | 33.47 | 33.94 | 33.12 | 33.57 | 623,505 | -0.32(-0.95%) |
Jul 25, 2022 | 33.74 | 34.15 | 33.41 | 33.89 | 388,053 | +0.14(+0.41%) |
Jul 22, 2022 | 34.00 | 34.55 | 33.28 | 33.75 | 679,873 | -0.17(-0.52%) |
Jul 21, 2022 | 33.12 | 33.94 | 32.72 | 33.93 | 492,214 | +0.63(+1.88%) |
Jul 20, 2022 | 32.81 | 33.75 | 32.71 | 33.30 | 512,975 | +0.40(+1.20%) |
Jul 19, 2022 | 32.21 | 33.15 | 32.16 | 32.91 | 462,684 | +1.13(+3.56%) |
Jul 18, 2022 | 31.49 | 32.64 | 31.39 | 31.78 | 642,530 | +0.38(+1.20%) |
Jul 15, 2022 | 30.99 | 31.54 | 30.58 | 31.40 | 394,622 | +1.19(+3.93%) |
Jul 14, 2022 | 29.85 | 30.41 | 29.34 | 30.21 | 392,964 | -0.27(-0.88%) |
Jul 13, 2022 | 29.45 | 30.72 | 28.95 | 30.48 | 680,927 | +0.63(+2.13%) |
Jul 12, 2022 | 29.22 | 30.77 | 29.08 | 29.84 | 505,026 | +0.71(+2.43%) |
Jul 11, 2022 | 29.60 | 29.63 | 28.50 | 29.14 | 614,007 | -1.14(-3.77%) |
Jul 08, 2022 | 30.66 | 30.85 | 29.78 | 30.28 | 522,171 | -0.47(-1.53%) |
Jul 07, 2022 | 30.58 | 31.18 | 30.18 | 30.75 | 557,909 | +0.63(+2.08%) |
Jul 06, 2022 | 31.69 | 31.78 | 29.93 | 30.12 | 600,453 | -1.52(-4.80%) |
Jul 05, 2022 | 30.61 | 31.78 | 30.26 | 31.64 | 349,383 | +0.15(+0.47%) |
Jul 01, 2022 | 30.76 | 31.64 | 30.49 | 31.49 | 441,523 | +0.80(+2.61%) |
Jun 30, 2022 | 30.20 | 30.95 | 29.05 | 30.69 | 683,098 | -0.19(-0.63%) |
Jun 29, 2022 | 32.07 | 32.07 | 30.49 | 30.88 | 670,324 | -0.85(-2.67%) |
Jun 28, 2022 | 32.87 | 33.84 | 31.37 | 31.73 | 893,643 | -0.68(-2.10%) |
Jun 27, 2022 | 32.86 | 33.14 | 32.12 | 32.41 | 536,184 | -0.12(-0.37%) |
Jun 24, 2022 | 30.41 | 32.74 | 30.41 | 32.53 | 1,576,863 | +2.43(+8.07%) |
Jun 23, 2022 | 30.39 | 30.52 | 29.22 | 30.10 | 485,883 | -0.22(-0.73%) |
Jun 22, 2022 | 29.99 | 30.81 | 29.71 | 30.32 | 443,623 | -0.19(-0.63%) |
Jun 21, 2022 | 31.00 | 31.12 | 29.98 | 30.52 | 431,933 | +0.11(+0.36%) |
Jun 17, 2022 | 29.91 | 30.62 | 29.32 | 30.41 | 800,546 | +1.02(+3.48%) |
Jun 16, 2022 | 31.28 | 31.58 | 29.15 | 29.38 | 571,205 | -2.85(-8.85%) |
Jun 15, 2022 | 32.09 | 32.76 | 31.66 | 32.24 | 569,875 | +0.67(+2.13%) |
Jun 14, 2022 | 31.21 | 31.99 | 30.72 | 31.57 | 480,078 | +0.58(+1.89%) |
Jun 13, 2022 | 33.09 | 33.14 | 30.72 | 30.98 | 929,693 | -3.28(-9.57%) |
Jun 10, 2022 | 35.65 | 36.20 | 34.14 | 34.26 | 685,410 | -1.95(-5.37%) |
Jun 09, 2022 | 36.54 | 36.79 | 35.82 | 36.20 | 301,382 | -0.57(-1.54%) |
Jun 08, 2022 | 37.20 | 37.44 | 36.67 | 36.77 | 362,878 | -0.48(-1.30%) |
Jun 07, 2022 | 36.10 | 37.54 | 35.96 | 37.26 | 354,692 | +0.66(+1.80%) |
Jun 06, 2022 | 36.47 | 36.97 | 36.07 | 36.60 | 355,050 | +0.59(+1.65%) |
Jun 03, 2022 | 36.14 | 36.30 | 35.72 | 36.00 | 304,663 | -0.55(-1.50%) |
Jun 02, 2022 | 35.78 | 36.58 | 35.78 | 36.55 | 510,800 | +0.66(+1.83%) |