Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.75 | 39.13 | 38.20 | 38.20 | 3,146 | -0.78(-2.01%) |
Aug 29, 2022 | 38.98 | 247 | +0.54(+1.42%) | |||
Aug 26, 2022 | 38.26 | 39.14 | 38.20 | 38.44 | 2,761 | -0.38(-0.98%) |
Aug 25, 2022 | 39.43 | 39.52 | 38.27 | 38.82 | 12,019 | +0.57(+1.50%) |
Aug 24, 2022 | 39.33 | 39.33 | 38.25 | 38.25 | 3,165 | -1.48(-3.71%) |
Aug 23, 2022 | 39.72 | 39.72 | 39.72 | 39.72 | 3,017 | +0.17(+0.43%) |
Aug 22, 2022 | 39.96 | 40.68 | 39.55 | 39.55 | 3,954 | -1.80(-4.35%) |
Aug 19, 2022 | 38.34 | 41.92 | 38.34 | 41.35 | 26,780 | +2.82(+7.31%) |
Aug 18, 2022 | 39.99 | 40.36 | 38.25 | 38.53 | 40,848 | -0.13(-0.35%) |
Aug 17, 2022 | 38.85 | 38.87 | 38.17 | 38.67 | 4,084 | -0.18(-0.46%) |
Aug 16, 2022 | 37.91 | 40.77 | 37.34 | 38.85 | 40,178 | +1.10(+2.91%) |
Aug 15, 2022 | 37.20 | 38.31 | 37.20 | 37.75 | 12,935 | +0.62(+1.66%) |
Aug 12, 2022 | 36.52 | 37.46 | 36.52 | 37.13 | 19,391 | +0.19(+0.51%) |
Aug 11, 2022 | 37.32 | 37.42 | 36.76 | 36.94 | 9,787 | -0.18(-0.48%) |
Aug 10, 2022 | 37.32 | 38.05 | 37.07 | 37.12 | 5,091 | +0.18(+0.49%) |
Aug 09, 2022 | 37.42 | 37.42 | 36.94 | 36.94 | 3,254 | -0.76(-2.01%) |
Aug 08, 2022 | 37.94 | 37.94 | 36.94 | 37.70 | 7,818 | -0.33(-0.87%) |
Aug 05, 2022 | 38.69 | 39.18 | 38.03 | 38.03 | 3,652 | -1.05(-2.69%) |
Aug 04, 2022 | 40.57 | 41.42 | 39.08 | 39.08 | 3,883 | -0.80(-2.00%) |
Aug 03, 2022 | 40.60 | 40.60 | 39.88 | 39.88 | 6,599 | +0.52(+1.32%) |
Aug 02, 2022 | 39.55 | 39.56 | 39.10 | 39.36 | 6,173 | +0.81(+2.09%) |
Aug 01, 2022 | 38.64 | 39.50 | 38.09 | 38.55 | 3,567 | +0.00(+0.00%) |
Jul 29, 2022 | 37.86 | 38.55 | 37.73 | 38.55 | 2,916 | -0.44(-1.12%) |
Jul 28, 2022 | 39.60 | 40.21 | 38.44 | 38.99 | 7,981 | -0.32(-0.82%) |
Jul 27, 2022 | 36.79 | 39.94 | 36.79 | 39.31 | 41,338 | +2.78(+7.62%) |
Jul 26, 2022 | 37.04 | 37.61 | 36.48 | 36.53 | 6,222 | -0.89(-2.38%) |
Jul 25, 2022 | 37.20 | 37.88 | 37.20 | 37.42 | 3,890 | +0.00(+0.00%) |
Jul 22, 2022 | 36.63 | 37.53 | 36.63 | 37.42 | 2,906 | +0.63(+1.70%) |
Jul 21, 2022 | 36.32 | 37.16 | 36.32 | 36.79 | 9,490 | -0.20(-0.54%) |
Jul 20, 2022 | 37.59 | 37.75 | 36.91 | 36.99 | 5,904 | -0.68(-1.81%) |
Jul 19, 2022 | 37.61 | 38.36 | 37.54 | 37.67 | 9,697 | +0.07(+0.18%) |
Jul 18, 2022 | 37.77 | 38.13 | 37.61 | 37.61 | 1,909 | -0.18(-0.48%) |
Jul 15, 2022 | 37.51 | 38.55 | 37.43 | 37.79 | 10,990 | +0.62(+1.66%) |
Jul 14, 2022 | 36.62 | 38.62 | 36.62 | 37.17 | 12,292 | -0.29(-0.78%) |
Jul 13, 2022 | 36.66 | 37.56 | 36.66 | 37.46 | 8,386 | +0.24(+0.64%) |
Jul 12, 2022 | 36.82 | 38.36 | 35.68 | 37.23 | 19,960 | -0.04(-0.10%) |
Jul 11, 2022 | 37.13 | 37.93 | 37.12 | 37.26 | 4,227 | -0.47(-1.26%) |
Jul 08, 2022 | 37.30 | 38.13 | 37.27 | 37.74 | 11,599 | +0.28(+0.76%) |
Jul 07, 2022 | 36.94 | 38.95 | 36.56 | 37.45 | 8,459 | +0.13(+0.36%) |
Jul 06, 2022 | 38.31 | 39.21 | 37.18 | 37.32 | 11,154 | -1.31(-3.38%) |
Jul 05, 2022 | 39.13 | 40.35 | 38.55 | 38.63 | 28,431 | +0.86(+2.28%) |
Jul 01, 2022 | 38.02 | 39.88 | 37.07 | 37.77 | 15,049 | -0.79(-2.04%) |
Jun 30, 2022 | 37.10 | 39.12 | 37.10 | 38.55 | 18,203 | +1.23(+3.30%) |
Jun 29, 2022 | 39.13 | 40.16 | 37.32 | 37.32 | 23,564 | -0.91(-2.38%) |
Jun 28, 2022 | 40.01 | 40.40 | 38.05 | 38.23 | 12,421 | -0.74(-1.90%) |
Jun 27, 2022 | 37.68 | 40.44 | 37.68 | 38.97 | 15,165 | +1.44(+3.84%) |
Jun 24, 2022 | 37.40 | 42.08 | 35.99 | 37.53 | 479,277 | -0.07(-0.18%) |
Jun 23, 2022 | 37.43 | 38.78 | 37.00 | 37.60 | 24,857 | -0.16(-0.43%) |
Jun 22, 2022 | 35.44 | 39.37 | 35.44 | 37.76 | 31,597 | +1.71(+4.76%) |
Jun 21, 2022 | 35.99 | 36.64 | 35.11 | 36.04 | 38,215 | +0.06(+0.16%) |
Jun 17, 2022 | 35.82 | 36.18 | 35.19 | 35.99 | 49,528 | +0.54(+1.52%) |
Jun 16, 2022 | 36.34 | 36.82 | 34.71 | 35.45 | 24,461 | -1.58(-4.27%) |
Jun 15, 2022 | 36.66 | 37.22 | 36.49 | 37.03 | 20,256 | +0.42(+1.14%) |
Jun 14, 2022 | 35.96 | 36.87 | 35.62 | 36.61 | 22,975 | +0.57(+1.58%) |
Jun 13, 2022 | 35.58 | 36.97 | 35.13 | 36.04 | 19,195 | -0.52(-1.42%) |
Jun 10, 2022 | 38.46 | 38.91 | 36.35 | 36.56 | 16,255 | -2.13(-5.51%) |
Jun 09, 2022 | 39.52 | 40.13 | 38.45 | 38.69 | 24,924 | +0.47(+1.24%) |
Jun 08, 2022 | 38.07 | 38.51 | 37.63 | 38.22 | 10,158 | +0.49(+1.31%) |
Jun 07, 2022 | 35.61 | 38.20 | 35.45 | 37.73 | 28,638 | +2.23(+6.27%) |
Jun 06, 2022 | 36.14 | 36.94 | 35.13 | 35.50 | 21,203 | -0.55(-1.52%) |
Jun 03, 2022 | 36.63 | 36.63 | 35.77 | 36.05 | 15,041 | -0.34(-0.94%) |
Jun 02, 2022 | 35.85 | 36.66 | 35.76 | 36.39 | 19,582 | +0.68(+1.91%) |