Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.27 | 33.28 | 32.79 | 32.90 | 911,769 | +0.00(+0.00%) |
Aug 30, 2022 | 32.70 | 33.19 | 32.59 | 32.90 | 1,178,860 | +0.35(+1.08%) |
Aug 29, 2022 | 33.06 | 33.44 | 32.54 | 32.55 | 889,368 | -0.83(-2.49%) |
Aug 26, 2022 | 34.78 | 35.01 | 33.37 | 33.38 | 547,512 | -1.39(-4.00%) |
Aug 25, 2022 | 34.38 | 34.93 | 34.20 | 34.77 | 517,911 | +0.70(+2.05%) |
Aug 24, 2022 | 34.28 | 34.36 | 34.05 | 34.07 | 519,099 | -0.10(-0.29%) |
Aug 23, 2022 | 34.30 | 34.55 | 34.07 | 34.17 | 550,783 | -0.02(-0.06%) |
Aug 22, 2022 | 34.71 | 34.81 | 33.94 | 34.19 | 504,927 | -1.03(-2.92%) |
Aug 19, 2022 | 35.70 | 35.88 | 34.90 | 35.22 | 552,829 | -0.67(-1.87%) |
Aug 18, 2022 | 35.01 | 35.98 | 34.75 | 35.89 | 896,941 | +0.85(+2.43%) |
Aug 17, 2022 | 35.31 | 35.40 | 34.70 | 35.04 | 548,482 | -0.63(-1.77%) |
Aug 16, 2022 | 35.39 | 35.81 | 35.02 | 35.67 | 899,713 | -0.12(-0.34%) |
Aug 15, 2022 | 35.75 | 36.19 | 35.75 | 35.79 | 989,162 | +0.06(+0.17%) |
Aug 12, 2022 | 35.86 | 36.07 | 35.54 | 35.73 | 853,285 | -0.11(-0.31%) |
Aug 11, 2022 | 35.99 | 36.22 | 35.69 | 35.84 | 870,701 | +0.16(+0.45%) |
Aug 10, 2022 | 35.49 | 35.92 | 35.06 | 35.68 | 718,521 | +1.02(+2.94%) |
Aug 09, 2022 | 34.86 | 35.34 | 34.60 | 34.66 | 763,383 | -0.50(-1.42%) |
Aug 08, 2022 | 35.87 | 36.22 | 35.07 | 35.16 | 775,723 | -0.55(-1.54%) |
Aug 05, 2022 | 37.33 | 37.33 | 35.15 | 35.71 | 2,309,388 | -3.13(-8.06%) |
Aug 04, 2022 | 38.64 | 38.90 | 38.02 | 38.84 | 1,255,835 | +0.32(+0.83%) |
Aug 03, 2022 | 37.42 | 38.73 | 37.23 | 38.52 | 1,050,684 | +1.32(+3.55%) |
Aug 02, 2022 | 37.65 | 37.99 | 36.76 | 37.20 | 920,454 | -1.05(-2.75%) |
Aug 01, 2022 | 37.91 | 38.64 | 37.47 | 38.25 | 1,613,086 | -0.04(-0.10%) |
Jul 29, 2022 | 38.28 | 38.59 | 37.84 | 38.29 | 1,195,619 | -0.10(-0.26%) |
Jul 28, 2022 | 38.19 | 38.87 | 37.81 | 38.39 | 663,927 | +0.12(+0.31%) |
Jul 27, 2022 | 36.99 | 38.38 | 36.80 | 38.27 | 648,451 | +1.65(+4.51%) |
Jul 26, 2022 | 38.01 | 38.01 | 36.38 | 36.62 | 466,270 | -1.59(-4.16%) |
Jul 25, 2022 | 38.51 | 38.51 | 37.98 | 38.21 | 523,880 | -0.15(-0.39%) |
Jul 22, 2022 | 39.54 | 39.55 | 38.08 | 38.36 | 359,036 | -1.19(-3.01%) |
Jul 21, 2022 | 38.44 | 39.56 | 38.36 | 39.55 | 472,524 | +0.96(+2.49%) |
Jul 20, 2022 | 38.25 | 38.81 | 37.99 | 38.59 | 469,777 | +0.60(+1.58%) |
Jul 19, 2022 | 37.41 | 38.11 | 37.16 | 37.99 | 281,891 | +1.25(+3.40%) |
Jul 18, 2022 | 37.10 | 37.55 | 36.63 | 36.74 | 397,864 | -0.36(-0.97%) |
Jul 15, 2022 | 37.16 | 37.34 | 36.70 | 37.10 | 476,163 | +0.53(+1.45%) |
Jul 14, 2022 | 36.86 | 36.95 | 36.30 | 36.57 | 554,733 | -0.79(-2.11%) |
Jul 13, 2022 | 36.72 | 37.63 | 36.53 | 37.36 | 285,303 | -0.02(-0.05%) |
Jul 12, 2022 | 38.44 | 39.03 | 37.14 | 37.38 | 493,825 | -1.14(-2.96%) |
Jul 11, 2022 | 38.92 | 38.92 | 38.33 | 38.52 | 259,145 | -0.67(-1.71%) |
Jul 08, 2022 | 39.00 | 39.58 | 38.67 | 39.19 | 319,274 | -0.27(-0.68%) |
Jul 07, 2022 | 38.52 | 39.84 | 38.52 | 39.46 | 693,023 | +0.95(+2.47%) |
Jul 06, 2022 | 38.69 | 38.86 | 38.01 | 38.51 | 567,763 | +0.02(+0.05%) |
Jul 05, 2022 | 36.50 | 38.50 | 36.18 | 38.49 | 653,297 | +1.12(+3.00%) |
Jul 01, 2022 | 37.06 | 37.50 | 36.44 | 37.37 | 541,110 | +0.36(+0.97%) |
Jun 30, 2022 | 36.79 | 37.38 | 36.25 | 37.01 | 480,269 | -0.45(-1.20%) |
Jun 29, 2022 | 37.40 | 37.58 | 36.79 | 37.46 | 641,186 | +0.21(+0.56%) |
Jun 28, 2022 | 38.02 | 38.44 | 37.05 | 37.25 | 972,978 | -0.61(-1.61%) |
Jun 27, 2022 | 39.66 | 39.66 | 37.67 | 37.86 | 613,796 | -1.89(-4.75%) |
Jun 24, 2022 | 38.13 | 39.84 | 38.13 | 39.75 | 1,799,467 | +1.94(+5.13%) |
Jun 23, 2022 | 36.92 | 37.85 | 35.94 | 37.81 | 947,655 | +1.24(+3.39%) |
Jun 22, 2022 | 36.10 | 36.99 | 36.10 | 36.57 | 912,642 | -0.25(-0.68%) |
Jun 21, 2022 | 36.06 | 36.89 | 35.50 | 36.82 | 808,555 | +1.19(+3.34%) |
Jun 17, 2022 | 34.90 | 36.00 | 34.80 | 35.63 | 1,960,141 | +1.00(+2.89%) |
Jun 16, 2022 | 35.38 | 35.53 | 34.19 | 34.63 | 813,573 | -1.61(-4.44%) |
Jun 15, 2022 | 36.30 | 36.68 | 35.53 | 36.24 | 671,639 | +0.27(+0.75%) |
Jun 14, 2022 | 36.79 | 37.18 | 35.57 | 35.97 | 724,900 | -0.95(-2.57%) |
Jun 13, 2022 | 36.28 | 37.13 | 35.96 | 36.92 | 1,133,891 | -0.26(-0.70%) |
Jun 10, 2022 | 37.66 | 37.88 | 37.07 | 37.18 | 482,305 | -1.19(-3.10%) |
Jun 09, 2022 | 38.47 | 39.16 | 38.19 | 38.37 | 654,240 | -0.40(-1.03%) |
Jun 08, 2022 | 39.26 | 39.53 | 38.73 | 38.77 | 568,486 | -0.42(-1.07%) |
Jun 07, 2022 | 37.95 | 39.23 | 37.91 | 39.19 | 534,997 | +0.93(+2.43%) |
Jun 06, 2022 | 38.71 | 38.88 | 38.01 | 38.26 | 591,537 | -0.06(-0.16%) |
Jun 03, 2022 | 38.53 | 38.97 | 38.00 | 38.32 | 535,347 | -0.73(-1.87%) |
Jun 02, 2022 | 37.92 | 39.11 | 37.92 | 39.05 | 561,780 | +1.18(+3.12%) |