Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.59 | 36.19 | 35.46 | 35.84 | 318,606 | +0.28(+0.80%) |
Aug 30, 2022 | 36.16 | 36.32 | 35.36 | 35.56 | 362,316 | -0.67(-1.85%) |
Aug 29, 2022 | 35.96 | 36.39 | 35.59 | 36.23 | 368,211 | -0.09(-0.24%) |
Aug 26, 2022 | 36.90 | 36.90 | 36.21 | 36.31 | 476,394 | -0.58(-1.58%) |
Aug 25, 2022 | 37.03 | 37.08 | 36.68 | 36.90 | 382,379 | -0.02(-0.05%) |
Aug 24, 2022 | 36.41 | 36.94 | 36.36 | 36.91 | 330,013 | +0.60(+1.66%) |
Aug 23, 2022 | 36.08 | 36.53 | 35.99 | 36.31 | 337,432 | +0.36(+1.00%) |
Aug 22, 2022 | 36.06 | 36.26 | 35.74 | 35.95 | 536,707 | -0.53(-1.46%) |
Aug 19, 2022 | 36.67 | 36.91 | 36.44 | 36.48 | 378,084 | -0.51(-1.37%) |
Aug 18, 2022 | 36.92 | 37.33 | 36.72 | 36.99 | 286,351 | +0.21(+0.58%) |
Aug 17, 2022 | 36.98 | 37.29 | 36.70 | 36.78 | 378,370 | -0.87(-2.30%) |
Aug 16, 2022 | 37.61 | 37.94 | 37.39 | 37.64 | 336,062 | +0.03(+0.07%) |
Aug 15, 2022 | 37.35 | 37.74 | 37.14 | 37.62 | 430,368 | +0.09(+0.25%) |
Aug 12, 2022 | 37.15 | 37.57 | 37.09 | 37.52 | 473,508 | +0.57(+1.53%) |
Aug 11, 2022 | 36.50 | 37.01 | 36.26 | 36.96 | 1,835,350 | -1.59(-4.12%) |
Aug 10, 2022 | 38.45 | 38.73 | 38.34 | 38.55 | 346,839 | +0.49(+1.29%) |
Aug 09, 2022 | 37.99 | 38.21 | 37.72 | 38.06 | 310,752 | -0.15(-0.40%) |
Aug 08, 2022 | 38.59 | 39.07 | 37.82 | 38.21 | 480,572 | -0.67(-1.72%) |
Aug 05, 2022 | 37.78 | 39.21 | 37.59 | 38.88 | 496,613 | +0.77(+2.03%) |
Aug 04, 2022 | 38.38 | 38.55 | 38.00 | 38.11 | 284,412 | -0.31(-0.80%) |
Aug 03, 2022 | 38.18 | 38.62 | 37.89 | 38.42 | 303,732 | +0.36(+0.95%) |
Aug 02, 2022 | 38.03 | 38.21 | 37.49 | 38.06 | 301,517 | -0.15(-0.38%) |
Aug 01, 2022 | 38.40 | 38.72 | 38.03 | 38.20 | 312,540 | -0.27(-0.70%) |
Jul 29, 2022 | 38.13 | 38.63 | 38.00 | 38.47 | 446,138 | +0.34(+0.90%) |
Jul 28, 2022 | 37.60 | 38.35 | 37.39 | 38.13 | 320,314 | +0.61(+1.62%) |
Jul 27, 2022 | 37.11 | 37.72 | 36.75 | 37.52 | 392,627 | +0.49(+1.32%) |
Jul 26, 2022 | 36.30 | 37.09 | 36.23 | 37.04 | 345,261 | +0.79(+2.17%) |
Jul 25, 2022 | 36.30 | 36.57 | 35.97 | 36.25 | 202,089 | +0.03(+0.07%) |
Jul 22, 2022 | 36.75 | 36.86 | 36.15 | 36.22 | 206,094 | -0.50(-1.37%) |
Jul 21, 2022 | 36.14 | 36.75 | 35.83 | 36.73 | 285,438 | +0.61(+1.68%) |
Jul 20, 2022 | 36.19 | 36.65 | 36.09 | 36.12 | 274,728 | -0.12(-0.33%) |
Jul 19, 2022 | 35.62 | 36.28 | 35.50 | 36.24 | 331,992 | +0.80(+2.27%) |
Jul 18, 2022 | 35.24 | 36.00 | 35.07 | 35.44 | 400,416 | +0.43(+1.22%) |
Jul 15, 2022 | 34.90 | 35.22 | 34.26 | 35.01 | 383,118 | +0.56(+1.64%) |
Jul 14, 2022 | 34.34 | 34.53 | 34.00 | 34.45 | 415,449 | -0.40(-1.15%) |
Jul 13, 2022 | 34.69 | 34.90 | 34.23 | 34.85 | 539,620 | -0.01(-0.02%) |
Jul 12, 2022 | 34.46 | 35.03 | 34.34 | 34.86 | 430,318 | +0.30(+0.87%) |
Jul 11, 2022 | 34.44 | 34.59 | 34.28 | 34.56 | 374,804 | -0.04(-0.12%) |
Jul 08, 2022 | 34.08 | 34.68 | 33.88 | 34.60 | 337,319 | +0.52(+1.53%) |
Jul 07, 2022 | 33.81 | 34.17 | 33.78 | 34.08 | 304,456 | +0.49(+1.45%) |
Jul 06, 2022 | 34.27 | 34.44 | 33.50 | 33.59 | 603,710 | -0.78(-2.26%) |
Jul 05, 2022 | 33.31 | 34.54 | 32.65 | 34.37 | 650,155 | +0.63(+1.87%) |
Jul 01, 2022 | 32.66 | 33.74 | 32.57 | 33.74 | 453,556 | +1.00(+3.04%) |
Jun 30, 2022 | 32.55 | 33.05 | 31.98 | 32.74 | 780,879 | -0.02(-0.05%) |
Jun 29, 2022 | 32.76 | 32.94 | 32.42 | 32.76 | 543,949 | -0.07(-0.21%) |
Jun 28, 2022 | 33.41 | 33.61 | 32.82 | 32.83 | 617,945 | -0.33(-1.00%) |
Jun 27, 2022 | 32.73 | 33.24 | 32.36 | 33.16 | 502,934 | +0.50(+1.54%) |
Jun 24, 2022 | 31.93 | 32.70 | 31.93 | 32.66 | 424,097 | +0.92(+2.89%) |
Jun 23, 2022 | 31.80 | 31.87 | 31.39 | 31.74 | 319,488 | +0.08(+0.27%) |
Jun 22, 2022 | 30.83 | 31.80 | 30.83 | 31.65 | 534,321 | +0.59(+1.89%) |
Jun 21, 2022 | 30.80 | 31.11 | 30.57 | 31.07 | 581,061 | +0.85(+2.83%) |
Jun 17, 2022 | 29.40 | 30.59 | 29.31 | 30.21 | 1,046,381 | +0.88(+3.01%) |
Jun 16, 2022 | 29.81 | 29.97 | 29.13 | 29.33 | 767,577 | -1.03(-3.41%) |
Jun 15, 2022 | 29.88 | 30.54 | 29.76 | 30.37 | 697,392 | +0.59(+1.96%) |
Jun 14, 2022 | 29.96 | 29.96 | 29.29 | 29.78 | 899,630 | -0.06(-0.20%) |
Jun 13, 2022 | 30.50 | 30.50 | 29.52 | 29.84 | 918,034 | -1.37(-4.38%) |
Jun 10, 2022 | 31.42 | 31.52 | 30.64 | 31.21 | 767,627 | -0.65(-2.05%) |
Jun 09, 2022 | 32.08 | 32.34 | 31.80 | 31.86 | 330,794 | -0.38(-1.18%) |
Jun 08, 2022 | 32.66 | 32.66 | 32.19 | 32.24 | 305,236 | -0.47(-1.45%) |
Jun 07, 2022 | 32.48 | 32.72 | 32.27 | 32.72 | 281,881 | +0.17(+0.52%) |
Jun 06, 2022 | 32.14 | 32.55 | 31.98 | 32.55 | 395,913 | +0.65(+2.05%) |
Jun 03, 2022 | 32.38 | 32.43 | 31.76 | 31.89 | 380,134 | -0.54(-1.67%) |
Jun 02, 2022 | 32.19 | 32.44 | 32.05 | 32.44 | 261,918 | +0.31(+0.95%) |