Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.13 | 38.51 | 37.59 | 37.59 | 3,198 | -0.77(-2.01%) |
Aug 29, 2022 | 38.36 | 251 | +0.54(+1.42%) | |||
Aug 26, 2022 | 37.64 | 38.52 | 37.59 | 37.82 | 2,806 | -0.38(-0.98%) |
Aug 25, 2022 | 38.80 | 38.89 | 37.66 | 38.20 | 12,215 | +0.56(+1.50%) |
Aug 24, 2022 | 38.70 | 38.70 | 37.63 | 37.63 | 3,217 | -1.45(-3.71%) |
Aug 23, 2022 | 39.08 | 39.08 | 39.08 | 39.08 | 3,067 | +0.17(+0.43%) |
Aug 22, 2022 | 39.32 | 40.03 | 38.92 | 38.92 | 4,018 | -1.77(-4.35%) |
Aug 19, 2022 | 37.73 | 41.25 | 37.73 | 40.69 | 27,216 | +2.77(+7.31%) |
Aug 18, 2022 | 39.35 | 39.71 | 37.63 | 37.91 | 41,513 | -0.13(-0.35%) |
Aug 17, 2022 | 38.22 | 38.25 | 37.56 | 38.05 | 4,151 | -0.18(-0.46%) |
Aug 16, 2022 | 37.30 | 40.12 | 36.75 | 38.22 | 40,832 | +1.08(+2.91%) |
Aug 15, 2022 | 36.60 | 37.69 | 36.60 | 37.14 | 13,146 | +0.61(+1.66%) |
Aug 12, 2022 | 35.93 | 36.86 | 35.93 | 36.54 | 19,707 | +0.19(+0.51%) |
Aug 11, 2022 | 36.72 | 36.82 | 36.17 | 36.35 | 9,946 | -0.18(-0.48%) |
Aug 10, 2022 | 36.72 | 37.44 | 36.48 | 36.53 | 5,174 | +0.18(+0.49%) |
Aug 09, 2022 | 36.82 | 36.82 | 36.35 | 36.35 | 3,307 | -0.75(-2.01%) |
Aug 08, 2022 | 37.33 | 37.33 | 36.35 | 37.10 | 7,945 | -0.33(-0.87%) |
Aug 05, 2022 | 38.06 | 38.55 | 37.42 | 37.42 | 3,712 | -1.03(-2.69%) |
Aug 04, 2022 | 39.92 | 40.76 | 38.46 | 38.46 | 3,947 | -0.78(-2.00%) |
Aug 03, 2022 | 39.95 | 39.95 | 39.24 | 39.24 | 6,706 | +0.51(+1.32%) |
Aug 02, 2022 | 38.91 | 38.92 | 38.47 | 38.73 | 6,274 | +0.79(+2.09%) |
Aug 01, 2022 | 38.02 | 38.87 | 37.48 | 37.93 | 3,625 | +0.00(+0.00%) |
Jul 29, 2022 | 37.25 | 37.93 | 37.12 | 37.93 | 2,964 | -0.43(-1.12%) |
Jul 28, 2022 | 38.97 | 39.57 | 37.82 | 38.36 | 8,111 | -0.32(-0.82%) |
Jul 27, 2022 | 36.20 | 39.30 | 36.20 | 38.68 | 42,012 | +2.74(+7.62%) |
Jul 26, 2022 | 36.44 | 37.00 | 35.89 | 35.94 | 6,323 | -0.88(-2.38%) |
Jul 25, 2022 | 36.60 | 37.27 | 36.60 | 36.82 | 3,953 | +0.00(+0.00%) |
Jul 22, 2022 | 36.04 | 36.93 | 36.04 | 36.82 | 2,953 | +0.62(+1.70%) |
Jul 21, 2022 | 35.73 | 36.56 | 35.73 | 36.20 | 9,645 | -0.20(-0.54%) |
Jul 20, 2022 | 36.98 | 37.14 | 36.32 | 36.40 | 6,000 | -0.67(-1.81%) |
Jul 19, 2022 | 37.00 | 37.75 | 36.94 | 37.07 | 9,855 | +0.07(+0.18%) |
Jul 18, 2022 | 37.16 | 37.51 | 37.00 | 37.00 | 1,940 | -0.18(-0.48%) |
Jul 15, 2022 | 36.91 | 37.93 | 36.83 | 37.18 | 11,170 | +0.61(+1.66%) |
Jul 14, 2022 | 36.03 | 38.00 | 36.03 | 36.57 | 12,493 | -0.29(-0.78%) |
Jul 13, 2022 | 36.07 | 36.96 | 36.07 | 36.86 | 8,523 | +0.23(+0.64%) |
Jul 12, 2022 | 36.23 | 37.75 | 35.11 | 36.63 | 20,285 | -0.04(-0.10%) |
Jul 11, 2022 | 36.54 | 37.32 | 36.52 | 36.67 | 4,295 | -0.47(-1.25%) |
Jul 08, 2022 | 36.70 | 37.51 | 36.68 | 37.13 | 11,788 | +0.28(+0.76%) |
Jul 07, 2022 | 36.35 | 38.33 | 35.98 | 36.85 | 8,597 | +0.13(+0.36%) |
Jul 06, 2022 | 37.69 | 38.58 | 36.58 | 36.72 | 11,336 | -1.29(-3.38%) |
Jul 05, 2022 | 38.50 | 39.70 | 37.93 | 38.01 | 28,894 | +0.85(+2.28%) |
Jul 01, 2022 | 37.41 | 39.24 | 36.48 | 37.16 | 15,294 | -0.77(-2.04%) |
Jun 30, 2022 | 36.51 | 38.49 | 36.51 | 37.93 | 18,500 | +1.21(+3.30%) |
Jun 29, 2022 | 38.50 | 39.52 | 36.72 | 36.72 | 23,948 | -0.89(-2.38%) |
Jun 28, 2022 | 39.37 | 39.75 | 37.44 | 37.62 | 12,623 | -0.73(-1.90%) |
Jun 27, 2022 | 37.08 | 39.79 | 37.08 | 38.34 | 15,412 | +1.42(+3.84%) |
Jun 24, 2022 | 36.80 | 41.40 | 35.42 | 36.93 | 487,088 | -0.07(-0.18%) |
Jun 23, 2022 | 36.83 | 38.16 | 36.41 | 36.99 | 25,262 | -0.16(-0.43%) |
Jun 22, 2022 | 34.87 | 38.74 | 34.87 | 37.15 | 32,112 | +1.69(+4.76%) |
Jun 21, 2022 | 35.42 | 36.05 | 34.55 | 35.46 | 38,838 | +0.06(+0.16%) |
Jun 17, 2022 | 35.25 | 35.60 | 34.63 | 35.41 | 50,335 | +0.53(+1.52%) |
Jun 16, 2022 | 35.75 | 36.23 | 34.15 | 34.88 | 24,860 | -1.56(-4.27%) |
Jun 15, 2022 | 36.07 | 36.62 | 35.90 | 36.43 | 20,587 | +0.41(+1.14%) |
Jun 14, 2022 | 35.38 | 36.28 | 35.04 | 36.02 | 23,349 | +0.56(+1.58%) |
Jun 13, 2022 | 35.01 | 36.38 | 34.57 | 35.46 | 19,508 | -0.51(-1.42%) |
Jun 10, 2022 | 37.84 | 38.29 | 35.76 | 35.98 | 16,520 | -2.10(-5.51%) |
Jun 09, 2022 | 38.88 | 39.49 | 37.83 | 38.07 | 25,330 | +0.47(+1.24%) |
Jun 08, 2022 | 37.46 | 37.89 | 37.03 | 37.61 | 10,323 | +0.48(+1.31%) |
Jun 07, 2022 | 35.04 | 37.59 | 34.89 | 37.12 | 29,104 | +2.19(+6.27%) |
Jun 06, 2022 | 35.56 | 36.35 | 34.57 | 34.93 | 21,549 | -0.54(-1.52%) |
Jun 03, 2022 | 36.04 | 36.04 | 35.19 | 35.47 | 15,286 | -0.34(-0.94%) |
Jun 02, 2022 | 35.28 | 36.07 | 35.18 | 35.81 | 19,901 | +0.67(+1.91%) |