Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.08 | 38.68 | 37.98 | 38.14 | 524,053 | +0.08(+0.21%) |
Aug 30, 2022 | 38.13 | 38.54 | 37.88 | 38.06 | 450,226 | -0.07(-0.18%) |
Aug 29, 2022 | 37.64 | 38.78 | 37.64 | 38.13 | 792,281 | +0.30(+0.79%) |
Aug 26, 2022 | 37.88 | 38.11 | 37.55 | 37.83 | 456,675 | +0.01(+0.03%) |
Aug 25, 2022 | 36.84 | 38.22 | 36.73 | 37.82 | 841,124 | +2.30(+6.48%) |
Aug 24, 2022 | 35.36 | 35.71 | 35.16 | 35.52 | 409,111 | -0.34(-0.95%) |
Aug 23, 2022 | 36.13 | 36.27 | 35.83 | 35.86 | 326,078 | -0.25(-0.69%) |
Aug 22, 2022 | 36.13 | 36.75 | 35.95 | 36.11 | 464,193 | -0.28(-0.77%) |
Aug 19, 2022 | 35.43 | 36.79 | 35.27 | 36.39 | 711,811 | +0.63(+1.76%) |
Aug 18, 2022 | 35.08 | 35.81 | 34.80 | 35.76 | 496,543 | +0.61(+1.74%) |
Aug 17, 2022 | 35.42 | 35.94 | 34.78 | 35.15 | 946,266 | -0.61(-1.71%) |
Aug 16, 2022 | 35.83 | 36.54 | 35.75 | 35.76 | 771,950 | -0.17(-0.47%) |
Aug 15, 2022 | 35.95 | 36.14 | 35.43 | 35.93 | 1,002,485 | -0.03(-0.08%) |
Aug 12, 2022 | 36.49 | 36.52 | 35.55 | 35.96 | 1,145,212 | -0.36(-0.99%) |
Aug 11, 2022 | 37.81 | 38.49 | 36.13 | 36.32 | 1,170,251 | -1.00(-2.68%) |
Aug 10, 2022 | 41.99 | 42.41 | 36.54 | 37.32 | 2,074,604 | -5.36(-12.56%) |
Aug 09, 2022 | 43.01 | 43.42 | 42.65 | 42.68 | 358,557 | -0.08(-0.19%) |
Aug 08, 2022 | 43.42 | 43.84 | 42.20 | 42.76 | 396,201 | -0.70(-1.61%) |
Aug 05, 2022 | 43.32 | 43.70 | 42.75 | 43.46 | 445,022 | -0.27(-0.62%) |
Aug 04, 2022 | 44.08 | 44.17 | 43.46 | 43.73 | 338,654 | -0.31(-0.70%) |
Aug 03, 2022 | 44.30 | 44.56 | 43.60 | 44.04 | 228,900 | -0.15(-0.34%) |
Aug 02, 2022 | 44.08 | 44.50 | 43.71 | 44.19 | 479,394 | -0.10(-0.23%) |
Aug 01, 2022 | 44.80 | 44.93 | 44.00 | 44.29 | 478,220 | -0.39(-0.87%) |
Jul 29, 2022 | 44.14 | 44.86 | 43.78 | 44.68 | 515,262 | +0.60(+1.36%) |
Jul 28, 2022 | 43.26 | 44.56 | 42.33 | 44.08 | 453,658 | +0.78(+1.80%) |
Jul 27, 2022 | 43.02 | 43.65 | 42.84 | 43.30 | 533,427 | +0.50(+1.17%) |
Jul 26, 2022 | 42.76 | 43.01 | 42.42 | 42.80 | 371,996 | -0.21(-0.49%) |
Jul 25, 2022 | 42.28 | 43.60 | 42.10 | 43.01 | 457,032 | +0.85(+2.02%) |
Jul 22, 2022 | 43.31 | 43.47 | 42.00 | 42.16 | 867,146 | -1.51(-3.46%) |
Jul 21, 2022 | 43.91 | 44.43 | 43.11 | 43.67 | 720,656 | -0.50(-1.13%) |
Jul 20, 2022 | 43.25 | 44.24 | 43.03 | 44.17 | 637,095 | +1.01(+2.34%) |
Jul 19, 2022 | 42.29 | 43.27 | 42.09 | 43.16 | 572,938 | +1.19(+2.84%) |
Jul 18, 2022 | 41.87 | 42.78 | 41.75 | 41.97 | 499,355 | +0.21(+0.50%) |
Jul 15, 2022 | 40.86 | 41.95 | 40.38 | 41.76 | 975,980 | +1.46(+3.62%) |
Jul 14, 2022 | 40.28 | 40.79 | 39.42 | 40.30 | 652,728 | -0.22(-0.54%) |
Jul 13, 2022 | 40.35 | 41.06 | 40.04 | 40.52 | 1,260,531 | -0.36(-0.88%) |
Jul 12, 2022 | 41.25 | 41.57 | 40.51 | 40.88 | 495,133 | -0.01(-0.02%) |
Jul 11, 2022 | 41.72 | 41.72 | 40.56 | 40.89 | 491,012 | -0.79(-1.90%) |
Jul 08, 2022 | 41.16 | 42.31 | 40.84 | 41.68 | 804,340 | +0.34(+0.82%) |
Jul 07, 2022 | 41.37 | 41.57 | 40.34 | 41.34 | 871,433 | +0.14(+0.34%) |
Jul 06, 2022 | 40.40 | 41.71 | 40.02 | 41.20 | 815,731 | +0.92(+2.28%) |
Jul 05, 2022 | 40.51 | 41.33 | 38.45 | 40.28 | 1,701,345 | -1.04(-2.52%) |
Jul 01, 2022 | 40.68 | 41.82 | 39.45 | 41.32 | 9,658,837 | +0.53(+1.30%) |
Jun 30, 2022 | 40.71 | 41.93 | 40.15 | 40.79 | 2,162,665 | -0.52(-1.26%) |
Jun 29, 2022 | 41.22 | 42.52 | 40.43 | 41.31 | 4,101,560 | +3.54(+9.37%) |
Jun 28, 2022 | 37.99 | 38.60 | 37.41 | 37.77 | 333,819 | +0.16(+0.43%) |
Jun 27, 2022 | 37.06 | 37.91 | 36.52 | 37.61 | 360,835 | +0.62(+1.68%) |
Jun 24, 2022 | 34.89 | 36.99 | 34.57 | 36.99 | 1,830,391 | +2.49(+7.22%) |
Jun 23, 2022 | 35.03 | 35.34 | 34.18 | 34.50 | 477,311 | -0.74(-2.10%) |
Jun 22, 2022 | 34.88 | 35.69 | 34.59 | 35.24 | 314,635 | +0.12(+0.34%) |
Jun 21, 2022 | 35.41 | 35.64 | 34.35 | 35.12 | 343,670 | -0.06(-0.17%) |
Jun 17, 2022 | 34.28 | 35.42 | 34.00 | 35.18 | 676,476 | +1.40(+4.14%) |
Jun 16, 2022 | 33.94 | 34.60 | 33.51 | 33.78 | 511,060 | -0.80(-2.31%) |
Jun 15, 2022 | 34.95 | 35.42 | 33.84 | 34.58 | 476,592 | -0.02(-0.06%) |
Jun 14, 2022 | 33.91 | 34.82 | 33.56 | 34.60 | 659,279 | +0.87(+2.58%) |
Jun 13, 2022 | 34.70 | 35.41 | 33.51 | 33.73 | 782,126 | -1.77(-4.99%) |
Jun 10, 2022 | 36.16 | 36.40 | 35.48 | 35.50 | 597,705 | -1.03(-2.82%) |
Jun 09, 2022 | 37.01 | 37.36 | 36.26 | 36.53 | 559,550 | -0.95(-2.53%) |
Jun 08, 2022 | 40.36 | 41.84 | 36.60 | 37.48 | 1,765,870 | -2.97(-7.34%) |
Jun 07, 2022 | 39.85 | 40.65 | 39.43 | 40.45 | 450,990 | +0.31(+0.77%) |
Jun 06, 2022 | 39.99 | 41.00 | 39.02 | 40.14 | 1,014,841 | +0.29(+0.73%) |
Jun 03, 2022 | 39.82 | 40.04 | 39.43 | 39.85 | 248,659 | +0.06(+0.15%) |
Jun 02, 2022 | 39.27 | 40.10 | 38.98 | 39.79 | 355,444 | +0.52(+1.32%) |