Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 39.32 | 39.33 | 38.61 | 38.87 | 498,672 | -0.24(-0.62%) |
Aug 30, 2022 | 39.48 | 39.48 | 38.88 | 39.12 | 563,176 | -0.30(-0.77%) |
Aug 29, 2022 | 39.51 | 39.77 | 39.23 | 39.42 | 520,662 | -0.62(-1.54%) |
Aug 26, 2022 | 40.99 | 41.21 | 40.02 | 40.04 | 560,336 | -1.20(-2.92%) |
Aug 25, 2022 | 41.01 | 41.41 | 40.92 | 41.24 | 370,849 | +0.45(+1.10%) |
Aug 24, 2022 | 40.30 | 40.84 | 40.03 | 40.79 | 487,902 | +0.37(+0.92%) |
Aug 23, 2022 | 40.40 | 40.85 | 40.35 | 40.42 | 492,374 | -0.08(-0.19%) |
Aug 22, 2022 | 40.85 | 41.14 | 40.42 | 40.50 | 556,588 | -1.06(-2.54%) |
Aug 19, 2022 | 41.68 | 41.69 | 41.12 | 41.55 | 811,674 | -0.40(-0.96%) |
Aug 18, 2022 | 41.18 | 42.15 | 41.17 | 41.95 | 645,830 | +0.87(+2.12%) |
Aug 17, 2022 | 41.00 | 41.38 | 40.60 | 41.08 | 552,456 | -0.27(-0.66%) |
Aug 16, 2022 | 40.73 | 41.39 | 40.41 | 41.36 | 802,873 | +0.37(+0.91%) |
Aug 15, 2022 | 40.66 | 41.13 | 40.60 | 40.98 | 525,860 | +0.25(+0.62%) |
Aug 12, 2022 | 39.41 | 40.76 | 39.34 | 40.73 | 1,150,615 | +1.49(+3.79%) |
Aug 11, 2022 | 39.57 | 40.08 | 39.21 | 39.24 | 618,073 | -0.08(-0.20%) |
Aug 10, 2022 | 39.10 | 39.45 | 38.76 | 39.32 | 514,784 | +0.95(+2.47%) |
Aug 09, 2022 | 38.50 | 38.50 | 38.09 | 38.37 | 631,503 | -0.27(-0.71%) |
Aug 08, 2022 | 38.64 | 39.22 | 38.44 | 38.65 | 769,306 | +0.14(+0.36%) |
Aug 05, 2022 | 37.96 | 38.58 | 37.91 | 38.51 | 561,808 | +0.27(+0.72%) |
Aug 04, 2022 | 37.76 | 38.32 | 37.58 | 38.24 | 765,103 | +0.59(+1.56%) |
Aug 03, 2022 | 37.12 | 37.69 | 37.12 | 37.65 | 478,062 | +0.44(+1.19%) |
Aug 02, 2022 | 37.43 | 37.62 | 36.88 | 37.21 | 768,039 | -0.52(-1.39%) |
Aug 01, 2022 | 36.48 | 38.03 | 36.36 | 37.73 | 1,670,779 | +0.84(+2.29%) |
Jul 29, 2022 | 35.26 | 36.90 | 34.21 | 36.89 | 2,932,551 | +2.37(+6.86%) |
Jul 28, 2022 | 33.89 | 34.68 | 33.77 | 34.52 | 917,916 | +0.63(+1.86%) |
Jul 27, 2022 | 33.44 | 33.96 | 33.30 | 33.89 | 763,794 | +0.63(+1.90%) |
Jul 26, 2022 | 33.29 | 33.33 | 32.73 | 33.26 | 500,805 | -0.06(-0.17%) |
Jul 25, 2022 | 33.47 | 33.47 | 32.83 | 33.32 | 546,591 | -0.11(-0.32%) |
Jul 22, 2022 | 33.75 | 33.99 | 33.22 | 33.42 | 509,247 | -0.42(-1.23%) |
Jul 21, 2022 | 33.09 | 33.84 | 32.90 | 33.84 | 788,773 | +0.95(+2.89%) |
Jul 20, 2022 | 32.37 | 33.12 | 31.90 | 32.89 | 1,167,780 | +0.56(+1.74%) |
Jul 19, 2022 | 31.55 | 32.48 | 31.55 | 32.33 | 1,139,550 | +1.20(+3.87%) |
Jul 18, 2022 | 31.55 | 31.99 | 31.01 | 31.12 | 918,765 | -0.36(-1.14%) |
Jul 15, 2022 | 30.87 | 31.50 | 30.58 | 31.48 | 704,443 | +1.00(+3.28%) |
Jul 14, 2022 | 30.22 | 30.22 | 29.78 | 30.48 | 614,717 | -0.10(-0.32%) |
Jul 13, 2022 | 29.69 | 30.69 | 29.62 | 30.58 | 547,108 | +0.34(+1.12%) |
Jul 12, 2022 | 30.92 | 31.05 | 30.01 | 30.24 | 864,664 | -0.58(-1.89%) |
Jul 11, 2022 | 30.64 | 31.02 | 30.33 | 30.82 | 852,706 | -0.21(-0.69%) |
Jul 08, 2022 | 30.66 | 31.18 | 30.44 | 31.03 | 242,138 | +0.16(+0.53%) |
Jul 07, 2022 | 30.64 | 31.03 | 30.44 | 30.87 | 382,028 | +0.54(+1.79%) |
Jul 06, 2022 | 30.66 | 30.82 | 29.96 | 30.33 | 581,030 | -0.19(-0.64%) |
Jul 05, 2022 | 29.87 | 30.52 | 28.94 | 30.52 | 916,636 | +0.41(+1.35%) |
Jul 01, 2022 | 30.24 | 30.53 | 29.83 | 30.11 | 861,506 | -0.20(-0.67%) |
Jun 30, 2022 | 30.14 | 30.49 | 29.82 | 30.32 | 755,322 | -0.29(-0.95%) |
Jun 29, 2022 | 30.85 | 30.99 | 30.22 | 30.61 | 602,571 | -0.35(-1.13%) |
Jun 28, 2022 | 31.65 | 31.99 | 30.94 | 30.96 | 415,748 | -0.81(-2.54%) |
Jun 27, 2022 | 31.59 | 31.90 | 31.23 | 31.76 | 749,366 | +0.31(+0.99%) |
Jun 24, 2022 | 30.91 | 31.52 | 30.79 | 31.45 | 1,524,349 | +0.84(+2.76%) |
Jun 23, 2022 | 30.62 | 30.87 | 30.18 | 30.61 | 957,839 | +0.10(+0.32%) |
Jun 22, 2022 | 30.39 | 30.88 | 30.28 | 30.51 | 1,674,434 | -0.30(-0.98%) |
Jun 21, 2022 | 30.94 | 31.39 | 30.79 | 30.81 | 1,636,549 | +0.29(+0.95%) |
Jun 17, 2022 | 30.71 | 31.28 | 30.33 | 30.52 | 1,715,117 | +0.03(+0.10%) |
Jun 16, 2022 | 30.78 | 30.88 | 30.26 | 30.49 | 998,822 | -1.14(-3.59%) |
Jun 15, 2022 | 31.43 | 32.18 | 31.22 | 31.63 | 793,450 | +0.50(+1.62%) |
Jun 14, 2022 | 31.05 | 31.35 | 30.83 | 31.12 | 741,900 | +0.23(+0.75%) |
Jun 13, 2022 | 32.29 | 32.33 | 30.71 | 30.89 | 1,247,517 | -2.23(-6.74%) |
Jun 10, 2022 | 32.90 | 33.43 | 32.66 | 33.12 | 966,146 | -0.36(-1.07%) |
Jun 09, 2022 | 33.92 | 34.24 | 33.18 | 33.48 | 687,708 | -0.60(-1.77%) |
Jun 08, 2022 | 34.48 | 34.85 | 33.86 | 34.08 | 815,570 | -0.59(-1.71%) |
Jun 07, 2022 | 33.72 | 34.68 | 33.58 | 34.67 | 776,996 | +0.57(+1.68%) |
Jun 06, 2022 | 34.36 | 34.81 | 33.76 | 34.10 | 767,900 | -0.08(-0.23%) |
Jun 03, 2022 | 34.38 | 34.43 | 33.94 | 34.18 | 529,179 | -0.29(-0.84%) |
Jun 02, 2022 | 33.23 | 34.49 | 32.70 | 34.47 | 741,064 | +1.23(+3.71%) |