Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.43 | 35.43 | 34.69 | 34.69 | 272,457 | -0.48(-1.36%) |
Aug 30, 2022 | 35.45 | 35.61 | 34.72 | 35.17 | 228,759 | -0.04(-0.11%) |
Aug 29, 2022 | 35.21 | 35.44 | 34.85 | 35.21 | 274,389 | -0.46(-1.29%) |
Aug 26, 2022 | 37.40 | 37.40 | 35.66 | 35.67 | 192,220 | -1.38(-3.72%) |
Aug 25, 2022 | 36.15 | 37.34 | 36.08 | 37.05 | 266,414 | +0.87(+2.40%) |
Aug 24, 2022 | 36.00 | 36.86 | 35.76 | 36.18 | 251,381 | -0.12(-0.33%) |
Aug 23, 2022 | 36.76 | 37.09 | 36.27 | 36.30 | 183,889 | -0.23(-0.63%) |
Aug 22, 2022 | 37.00 | 37.00 | 36.10 | 36.53 | 254,684 | -1.25(-3.31%) |
Aug 19, 2022 | 39.04 | 39.53 | 37.47 | 37.78 | 243,627 | -1.60(-4.06%) |
Aug 18, 2022 | 39.22 | 39.86 | 39.04 | 39.38 | 340,723 | +0.12(+0.31%) |
Aug 17, 2022 | 40.00 | 40.09 | 38.83 | 39.26 | 195,883 | -1.39(-3.42%) |
Aug 16, 2022 | 40.30 | 41.08 | 39.96 | 40.65 | 195,049 | +0.30(+0.74%) |
Aug 15, 2022 | 39.40 | 40.43 | 39.02 | 40.35 | 205,632 | +0.46(+1.15%) |
Aug 12, 2022 | 39.22 | 39.94 | 38.89 | 39.89 | 147,427 | +0.90(+2.31%) |
Aug 11, 2022 | 38.83 | 39.25 | 38.51 | 38.99 | 165,500 | +0.76(+1.99%) |
Aug 10, 2022 | 37.42 | 38.63 | 37.42 | 38.23 | 281,129 | +1.24(+3.35%) |
Aug 09, 2022 | 36.59 | 36.99 | 36.29 | 36.99 | 300,196 | +0.20(+0.54%) |
Aug 08, 2022 | 37.05 | 37.30 | 36.42 | 36.79 | 210,644 | -0.27(-0.73%) |
Aug 05, 2022 | 36.57 | 37.59 | 36.57 | 37.06 | 321,326 | +0.18(+0.49%) |
Aug 04, 2022 | 37.01 | 37.47 | 36.50 | 36.88 | 205,503 | -0.27(-0.73%) |
Aug 03, 2022 | 36.79 | 37.39 | 36.31 | 37.15 | 314,172 | +0.52(+1.42%) |
Aug 02, 2022 | 36.97 | 37.55 | 36.59 | 36.63 | 343,190 | -0.68(-1.82%) |
Aug 01, 2022 | 37.58 | 38.33 | 37.05 | 37.31 | 309,819 | -0.88(-2.30%) |
Jul 29, 2022 | 37.50 | 38.55 | 36.71 | 38.19 | 429,803 | +0.71(+1.89%) |
Jul 28, 2022 | 38.59 | 39.11 | 35.95 | 37.48 | 1,100,092 | -2.59(-6.46%) |
Jul 27, 2022 | 38.07 | 40.87 | 38.07 | 40.07 | 477,946 | +2.05(+5.39%) |
Jul 26, 2022 | 38.08 | 38.74 | 37.62 | 38.02 | 207,562 | -0.67(-1.73%) |
Jul 25, 2022 | 38.21 | 38.80 | 38.12 | 38.69 | 274,665 | +0.67(+1.76%) |
Jul 22, 2022 | 38.61 | 39.17 | 37.56 | 38.02 | 254,989 | -0.88(-2.26%) |
Jul 21, 2022 | 39.17 | 39.42 | 38.38 | 38.90 | 376,100 | -0.27(-0.69%) |
Jul 20, 2022 | 37.91 | 39.17 | 37.91 | 39.17 | 248,428 | +0.90(+2.35%) |
Jul 19, 2022 | 37.41 | 38.41 | 37.21 | 38.27 | 370,220 | +1.35(+3.66%) |
Jul 18, 2022 | 35.93 | 37.64 | 35.93 | 36.92 | 660,719 | +1.71(+4.86%) |
Jul 15, 2022 | 34.12 | 35.42 | 33.71 | 35.21 | 575,305 | +1.97(+5.93%) |
Jul 14, 2022 | 33.11 | 33.53 | 32.23 | 33.24 | 500,405 | -1.12(-3.26%) |
Jul 13, 2022 | 34.35 | 34.45 | 33.67 | 34.36 | 304,979 | -0.41(-1.18%) |
Jul 12, 2022 | 33.57 | 35.35 | 33.57 | 34.77 | 209,323 | +0.57(+1.67%) |
Jul 11, 2022 | 34.31 | 34.66 | 33.77 | 34.20 | 182,248 | -0.31(-0.90%) |
Jul 08, 2022 | 35.09 | 35.17 | 34.05 | 34.51 | 256,343 | -0.40(-1.15%) |
Jul 07, 2022 | 34.87 | 35.87 | 34.79 | 34.91 | 271,759 | +0.41(+1.19%) |
Jul 06, 2022 | 34.55 | 35.03 | 34.09 | 34.50 | 255,695 | -0.39(-1.12%) |
Jul 05, 2022 | 33.58 | 34.89 | 32.73 | 34.89 | 379,780 | +0.19(+0.55%) |
Jul 01, 2022 | 33.99 | 34.77 | 33.19 | 34.70 | 396,944 | +0.80(+2.36%) |
Jun 30, 2022 | 33.93 | 35.04 | 33.11 | 33.90 | 593,369 | -0.95(-2.73%) |
Jun 29, 2022 | 34.99 | 35.16 | 34.17 | 34.85 | 275,700 | -0.10(-0.29%) |
Jun 28, 2022 | 36.07 | 36.53 | 34.81 | 34.95 | 185,449 | -0.58(-1.63%) |
Jun 27, 2022 | 35.79 | 35.90 | 34.83 | 35.53 | 320,089 | +0.35(+0.99%) |
Jun 24, 2022 | 34.50 | 36.44 | 34.50 | 35.18 | 472,541 | +0.72(+2.09%) |
Jun 23, 2022 | 34.11 | 34.76 | 33.52 | 34.46 | 401,087 | +0.11(+0.32%) |
Jun 22, 2022 | 34.14 | 34.87 | 34.00 | 34.35 | 346,643 | -0.48(-1.38%) |
Jun 21, 2022 | 35.56 | 35.64 | 34.34 | 34.83 | 565,769 | +0.47(+1.37%) |
Jun 17, 2022 | 33.74 | 34.79 | 33.74 | 34.36 | 970,282 | +1.00(+3.00%) |
Jun 16, 2022 | 33.41 | 34.00 | 32.65 | 33.36 | 830,512 | -1.09(-3.16%) |
Jun 15, 2022 | 33.94 | 35.20 | 33.53 | 34.45 | 799,729 | +1.42(+4.30%) |
Jun 14, 2022 | 33.09 | 33.51 | 32.19 | 33.03 | 605,153 | +0.36(+1.10%) |
Jun 13, 2022 | 35.18 | 35.35 | 32.44 | 32.67 | 1,131,752 | -3.99(-10.88%) |
Jun 10, 2022 | 38.08 | 38.81 | 36.09 | 36.66 | 433,240 | -2.53(-6.46%) |
Jun 09, 2022 | 41.06 | 41.06 | 39.06 | 39.19 | 487,547 | -1.88(-4.58%) |
Jun 08, 2022 | 40.93 | 41.40 | 40.52 | 41.07 | 242,799 | -0.44(-1.06%) |
Jun 07, 2022 | 40.65 | 41.66 | 40.65 | 41.51 | 181,354 | +0.02(+0.05%) |
Jun 06, 2022 | 41.53 | 41.85 | 40.97 | 41.49 | 249,326 | +0.83(+2.04%) |
Jun 03, 2022 | 41.20 | 41.20 | 40.16 | 40.66 | 169,880 | -0.83(-2.00%) |
Jun 02, 2022 | 40.00 | 41.54 | 39.85 | 41.49 | 285,547 | +1.26(+3.13%) |