Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.75 | 36.14 | 35.08 | 35.10 | 412,308 | -0.54(-1.52%) |
Aug 30, 2022 | 36.35 | 36.58 | 35.42 | 35.64 | 481,846 | -0.30(-0.83%) |
Aug 29, 2022 | 35.72 | 36.18 | 35.50 | 35.94 | 259,279 | -0.23(-0.64%) |
Aug 26, 2022 | 37.44 | 37.60 | 36.05 | 36.17 | 366,423 | -1.39(-3.70%) |
Aug 25, 2022 | 37.21 | 37.68 | 37.02 | 37.56 | 298,169 | +0.88(+2.39%) |
Aug 24, 2022 | 36.44 | 36.81 | 36.21 | 36.68 | 271,906 | +0.34(+0.93%) |
Aug 23, 2022 | 36.24 | 36.81 | 36.21 | 36.34 | 244,404 | +0.28(+0.78%) |
Aug 22, 2022 | 36.60 | 36.61 | 36.03 | 36.06 | 269,438 | -1.31(-3.51%) |
Aug 19, 2022 | 38.24 | 38.69 | 37.26 | 37.38 | 480,958 | -1.33(-3.44%) |
Aug 18, 2022 | 38.59 | 39.03 | 38.18 | 38.71 | 433,868 | -0.13(-0.32%) |
Aug 17, 2022 | 38.96 | 39.18 | 38.45 | 38.83 | 516,900 | -0.86(-2.16%) |
Aug 16, 2022 | 39.08 | 39.82 | 39.07 | 39.69 | 764,444 | +0.79(+2.03%) |
Aug 15, 2022 | 38.20 | 39.05 | 38.20 | 38.90 | 377,603 | +0.24(+0.62%) |
Aug 12, 2022 | 38.13 | 38.85 | 38.00 | 38.66 | 495,048 | +0.75(+1.99%) |
Aug 11, 2022 | 37.64 | 38.49 | 37.64 | 37.91 | 742,874 | +0.77(+2.08%) |
Aug 10, 2022 | 37.28 | 37.64 | 37.00 | 37.13 | 762,546 | +0.65(+1.77%) |
Aug 09, 2022 | 36.54 | 36.78 | 35.78 | 36.49 | 700,375 | -0.16(-0.45%) |
Aug 08, 2022 | 37.34 | 37.64 | 36.53 | 36.65 | 647,221 | -0.29(-0.78%) |
Aug 05, 2022 | 35.74 | 37.72 | 35.64 | 36.94 | 959,013 | +0.35(+0.95%) |
Aug 04, 2022 | 36.38 | 36.67 | 36.12 | 36.59 | 603,060 | +0.41(+1.12%) |
Aug 03, 2022 | 35.99 | 36.47 | 35.60 | 36.19 | 656,866 | +0.73(+2.07%) |
Aug 02, 2022 | 35.53 | 36.07 | 34.91 | 35.46 | 468,134 | -0.40(-1.10%) |
Aug 01, 2022 | 35.51 | 36.28 | 35.14 | 35.85 | 680,878 | +0.03(+0.08%) |
Jul 29, 2022 | 34.78 | 35.82 | 34.69 | 35.82 | 513,633 | +1.14(+3.28%) |
Jul 28, 2022 | 34.16 | 34.73 | 33.55 | 34.68 | 433,871 | +0.48(+1.41%) |
Jul 27, 2022 | 33.80 | 34.33 | 33.48 | 34.20 | 390,237 | +0.92(+2.76%) |
Jul 26, 2022 | 33.33 | 33.59 | 33.12 | 33.28 | 359,122 | -0.45(-1.34%) |
Jul 25, 2022 | 33.86 | 34.14 | 33.19 | 33.74 | 698,857 | -0.13(-0.37%) |
Jul 22, 2022 | 34.51 | 34.82 | 33.66 | 33.86 | 247,050 | -0.51(-1.49%) |
Jul 21, 2022 | 34.10 | 34.39 | 33.81 | 34.37 | 551,438 | -0.04(-0.11%) |
Jul 20, 2022 | 33.61 | 34.49 | 33.44 | 34.41 | 359,779 | +0.55(+1.62%) |
Jul 19, 2022 | 33.45 | 34.10 | 33.45 | 33.86 | 613,030 | +0.98(+2.96%) |
Jul 18, 2022 | 33.31 | 33.73 | 32.80 | 32.89 | 440,420 | +0.38(+1.16%) |
Jul 15, 2022 | 31.70 | 32.53 | 31.19 | 32.51 | 386,858 | +1.20(+3.82%) |
Jul 14, 2022 | 30.74 | 31.32 | 30.50 | 31.31 | 977,115 | -0.21(-0.67%) |
Jul 13, 2022 | 31.51 | 31.97 | 31.24 | 31.53 | 996,063 | -0.85(-2.62%) |
Jul 12, 2022 | 31.53 | 33.05 | 31.53 | 32.38 | 506,287 | +0.67(+2.10%) |
Jul 11, 2022 | 32.05 | 32.39 | 31.63 | 31.71 | 387,996 | -0.70(-2.17%) |
Jul 08, 2022 | 32.05 | 32.78 | 31.46 | 32.41 | 867,889 | +0.47(+1.48%) |
Jul 07, 2022 | 31.41 | 32.38 | 31.41 | 31.94 | 528,818 | +0.77(+2.48%) |
Jul 06, 2022 | 31.92 | 32.52 | 30.61 | 31.17 | 548,940 | -0.63(-1.97%) |
Jul 05, 2022 | 31.43 | 31.88 | 30.69 | 31.80 | 558,400 | -0.58(-1.79%) |
Jul 01, 2022 | 32.05 | 32.66 | 31.71 | 32.38 | 530,866 | +0.11(+0.33%) |
Jun 30, 2022 | 31.04 | 32.45 | 30.91 | 32.27 | 886,045 | +0.46(+1.46%) |
Jun 29, 2022 | 31.55 | 31.86 | 31.05 | 31.81 | 726,872 | +0.14(+0.46%) |
Jun 28, 2022 | 32.06 | 32.92 | 31.62 | 31.66 | 637,749 | +0.10(+0.31%) |
Jun 27, 2022 | 32.09 | 32.09 | 31.22 | 31.57 | 537,596 | -0.31(-0.97%) |
Jun 24, 2022 | 29.63 | 32.09 | 29.63 | 31.87 | 1,661,744 | +2.64(+9.01%) |
Jun 23, 2022 | 30.11 | 30.11 | 28.89 | 29.24 | 1,311,397 | -0.90(-2.98%) |
Jun 22, 2022 | 29.92 | 30.52 | 29.81 | 30.14 | 833,444 | -0.24(-0.79%) |
Jun 21, 2022 | 30.42 | 30.73 | 29.81 | 30.38 | 595,444 | +0.59(+1.98%) |
Jun 17, 2022 | 29.25 | 29.99 | 28.72 | 29.79 | 957,406 | +0.70(+2.39%) |
Jun 16, 2022 | 30.43 | 30.45 | 28.72 | 29.09 | 1,002,987 | -2.34(-7.43%) |
Jun 15, 2022 | 31.03 | 32.05 | 30.88 | 31.43 | 886,834 | +0.84(+2.75%) |
Jun 14, 2022 | 31.30 | 31.40 | 30.40 | 30.59 | 645,465 | -0.51(-1.64%) |
Jun 13, 2022 | 31.96 | 31.99 | 30.96 | 31.10 | 1,047,434 | -1.85(-5.62%) |
Jun 10, 2022 | 34.22 | 34.58 | 32.90 | 32.96 | 967,752 | -2.19(-6.23%) |
Jun 09, 2022 | 36.02 | 36.02 | 35.15 | 35.15 | 474,416 | -0.93(-2.57%) |
Jun 08, 2022 | 36.52 | 36.52 | 35.74 | 36.07 | 535,475 | -0.62(-1.68%) |
Jun 07, 2022 | 35.94 | 36.84 | 35.65 | 36.69 | 461,736 | +0.40(+1.09%) |
Jun 06, 2022 | 36.42 | 36.74 | 36.05 | 36.30 | 361,955 | +0.25(+0.68%) |
Jun 03, 2022 | 36.65 | 36.65 | 35.75 | 36.05 | 375,815 | -0.94(-2.54%) |
Jun 02, 2022 | 35.74 | 37.03 | 35.61 | 36.99 | 585,021 | +1.29(+3.60%) |