Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.42 | 36.48 | 35.71 | 35.88 | 1,837,326 | -0.32(-0.89%) |
Aug 30, 2022 | 36.60 | 36.72 | 35.98 | 36.20 | 949,387 | -0.41(-1.11%) |
Aug 29, 2022 | 36.52 | 36.83 | 36.07 | 36.60 | 1,067,621 | -0.25(-0.67%) |
Aug 26, 2022 | 38.06 | 38.15 | 36.81 | 36.85 | 1,214,537 | -1.12(-2.95%) |
Aug 25, 2022 | 37.42 | 38.15 | 37.35 | 37.97 | 1,327,372 | +0.68(+1.83%) |
Aug 24, 2022 | 36.86 | 37.49 | 36.76 | 37.29 | 776,179 | +0.27(+0.72%) |
Aug 23, 2022 | 36.98 | 37.26 | 36.79 | 37.02 | 1,508,326 | +0.08(+0.21%) |
Aug 22, 2022 | 37.00 | 37.28 | 36.77 | 36.95 | 1,108,908 | -0.55(-1.47%) |
Aug 19, 2022 | 37.51 | 37.76 | 37.24 | 37.50 | 1,366,076 | -0.25(-0.65%) |
Aug 18, 2022 | 37.32 | 37.88 | 37.28 | 37.74 | 1,154,879 | +0.46(+1.25%) |
Aug 17, 2022 | 36.90 | 37.63 | 36.72 | 37.28 | 1,448,804 | -0.03(-0.08%) |
Aug 16, 2022 | 36.90 | 37.52 | 36.87 | 37.31 | 1,558,462 | +0.41(+1.10%) |
Aug 15, 2022 | 36.32 | 37.03 | 36.02 | 36.90 | 1,427,259 | +0.04(+0.10%) |
Aug 12, 2022 | 36.23 | 36.87 | 36.23 | 36.86 | 1,369,121 | +0.73(+2.02%) |
Aug 11, 2022 | 35.68 | 36.21 | 35.60 | 36.13 | 1,715,714 | +0.77(+2.17%) |
Aug 10, 2022 | 35.07 | 35.40 | 34.82 | 35.36 | 1,426,192 | +0.49(+1.41%) |
Aug 09, 2022 | 34.28 | 35.15 | 34.25 | 34.87 | 1,489,753 | +0.82(+2.39%) |
Aug 08, 2022 | 34.14 | 34.51 | 34.03 | 34.06 | 1,219,286 | +0.03(+0.08%) |
Aug 05, 2022 | 33.54 | 34.21 | 33.44 | 34.03 | 1,602,890 | +0.66(+1.99%) |
Aug 04, 2022 | 34.21 | 34.55 | 33.32 | 33.36 | 1,806,023 | -0.69(-2.03%) |
Aug 03, 2022 | 33.15 | 34.56 | 32.71 | 34.06 | 3,453,767 | +4.33(+14.57%) |
Aug 02, 2022 | 30.24 | 30.38 | 29.68 | 29.72 | 2,301,482 | -0.53(-1.75%) |
Aug 01, 2022 | 30.23 | 30.53 | 30.00 | 30.25 | 2,488,257 | -0.26(-0.84%) |
Jul 29, 2022 | 30.27 | 30.88 | 30.17 | 30.51 | 2,642,418 | +0.35(+1.16%) |
Jul 28, 2022 | 30.86 | 30.89 | 29.63 | 30.16 | 1,377,290 | -0.83(-2.69%) |
Jul 27, 2022 | 30.87 | 31.28 | 30.63 | 30.99 | 1,150,586 | +0.37(+1.19%) |
Jul 26, 2022 | 30.83 | 31.06 | 30.46 | 30.63 | 801,859 | -0.24(-0.79%) |
Jul 25, 2022 | 30.43 | 30.93 | 30.29 | 30.87 | 1,015,658 | +0.78(+2.59%) |
Jul 22, 2022 | 30.51 | 30.91 | 29.83 | 30.09 | 1,270,296 | -0.38(-1.26%) |
Jul 21, 2022 | 30.71 | 30.84 | 29.98 | 30.48 | 1,273,031 | -0.46(-1.49%) |
Jul 20, 2022 | 30.67 | 31.11 | 30.43 | 30.94 | 1,466,580 | -0.06(-0.18%) |
Jul 19, 2022 | 30.67 | 31.28 | 30.67 | 30.99 | 1,280,563 | +0.63(+2.07%) |
Jul 18, 2022 | 30.51 | 31.28 | 30.29 | 30.36 | 1,838,305 | +0.19(+0.62%) |
Jul 15, 2022 | 30.25 | 30.51 | 29.84 | 30.18 | 1,481,906 | +0.44(+1.48%) |
Jul 14, 2022 | 29.46 | 29.96 | 29.45 | 29.74 | 1,865,601 | -0.65(-2.13%) |
Jul 13, 2022 | 30.66 | 30.70 | 30.06 | 30.38 | 1,508,491 | -0.63(-2.03%) |
Jul 12, 2022 | 31.12 | 31.85 | 30.97 | 31.01 | 1,390,794 | -0.46(-1.46%) |
Jul 11, 2022 | 31.55 | 32.07 | 31.31 | 31.47 | 1,599,646 | +0.08(+0.24%) |
Jul 08, 2022 | 31.17 | 31.66 | 30.78 | 31.40 | 2,017,351 | +0.57(+1.86%) |
Jul 07, 2022 | 30.73 | 31.20 | 30.73 | 30.82 | 2,283,437 | +0.50(+1.64%) |
Jul 06, 2022 | 29.77 | 30.68 | 29.27 | 30.33 | 2,610,801 | +0.37(+1.22%) |
Jul 05, 2022 | 30.81 | 30.82 | 29.20 | 29.96 | 2,832,297 | -1.76(-5.56%) |
Jul 01, 2022 | 31.74 | 32.14 | 31.13 | 31.73 | 2,136,916 | -0.20(-0.62%) |
Jun 30, 2022 | 31.70 | 32.39 | 31.49 | 31.92 | 1,275,393 | -0.34(-1.05%) |
Jun 29, 2022 | 32.46 | 32.65 | 31.98 | 32.26 | 2,169,967 | -0.06(-0.17%) |
Jun 28, 2022 | 32.58 | 33.10 | 32.21 | 32.32 | 1,279,486 | +0.22(+0.67%) |
Jun 27, 2022 | 32.17 | 32.50 | 31.78 | 32.10 | 1,675,872 | -0.08(-0.23%) |
Jun 24, 2022 | 30.70 | 32.33 | 30.67 | 32.18 | 3,335,038 | +1.76(+5.80%) |
Jun 23, 2022 | 31.28 | 31.40 | 30.23 | 30.41 | 1,539,261 | -0.74(-2.38%) |
Jun 22, 2022 | 30.95 | 31.33 | 30.71 | 31.15 | 2,105,938 | -0.63(-1.98%) |
Jun 21, 2022 | 31.45 | 31.91 | 31.00 | 31.78 | 1,913,177 | +1.23(+4.02%) |
Jun 17, 2022 | 30.73 | 30.85 | 30.06 | 30.55 | 5,101,233 | -0.03(-0.09%) |
Jun 16, 2022 | 30.84 | 30.84 | 30.09 | 30.58 | 2,692,325 | -0.87(-2.77%) |
Jun 15, 2022 | 32.23 | 32.23 | 31.09 | 31.45 | 2,085,157 | -0.25(-0.80%) |
Jun 14, 2022 | 31.92 | 32.32 | 31.28 | 31.71 | 1,974,693 | +0.10(+0.33%) |
Jun 13, 2022 | 32.19 | 32.26 | 31.31 | 31.60 | 3,145,977 | -1.38(-4.18%) |
Jun 10, 2022 | 32.74 | 33.42 | 32.55 | 32.98 | 2,457,794 | -0.69(-2.03%) |
Jun 09, 2022 | 34.47 | 34.53 | 33.67 | 33.67 | 1,664,115 | -0.65(-1.89%) |
Jun 08, 2022 | 34.61 | 34.90 | 34.16 | 34.32 | 1,615,983 | -0.53(-1.53%) |
Jun 07, 2022 | 34.77 | 35.10 | 34.47 | 34.85 | 1,721,054 | -0.02(-0.05%) |
Jun 06, 2022 | 34.58 | 35.18 | 34.28 | 34.87 | 4,010,906 | +0.83(+2.43%) |
Jun 03, 2022 | 34.37 | 34.59 | 33.92 | 34.04 | 1,483,126 | -0.34(-0.98%) |
Jun 02, 2022 | 34.09 | 34.38 | 33.75 | 34.38 | 1,578,305 | +0.15(+0.44%) |