Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.48 | 37.69 | 37.09 | 37.12 | 492,501 | -0.38(-1.01%) |
Aug 30, 2022 | 38.22 | 38.39 | 37.41 | 37.50 | 358,278 | -0.62(-1.62%) |
Aug 29, 2022 | 37.96 | 38.20 | 37.51 | 38.12 | 410,424 | +0.03(+0.07%) |
Aug 26, 2022 | 38.80 | 38.87 | 38.07 | 38.09 | 392,508 | -0.73(-1.88%) |
Aug 25, 2022 | 38.67 | 38.86 | 38.35 | 38.82 | 312,773 | +0.22(+0.57%) |
Aug 24, 2022 | 38.91 | 38.94 | 38.45 | 38.60 | 326,628 | -0.50(-1.29%) |
Aug 23, 2022 | 39.51 | 39.56 | 38.99 | 39.11 | 295,553 | -0.37(-0.94%) |
Aug 22, 2022 | 40.19 | 40.55 | 39.36 | 39.48 | 374,795 | -1.09(-2.69%) |
Aug 19, 2022 | 40.69 | 40.85 | 40.38 | 40.57 | 339,425 | -0.03(-0.07%) |
Aug 18, 2022 | 40.18 | 40.64 | 39.77 | 40.60 | 560,143 | -0.47(-1.16%) |
Aug 17, 2022 | 41.12 | 41.34 | 40.74 | 41.07 | 235,668 | -0.33(-0.80%) |
Aug 16, 2022 | 41.15 | 41.43 | 40.96 | 41.40 | 444,258 | +0.29(+0.71%) |
Aug 15, 2022 | 40.73 | 41.14 | 40.55 | 41.11 | 293,056 | +0.38(+0.92%) |
Aug 12, 2022 | 39.95 | 40.76 | 39.95 | 40.73 | 357,061 | +0.92(+2.32%) |
Aug 11, 2022 | 39.83 | 40.21 | 39.64 | 39.81 | 284,418 | -0.02(-0.05%) |
Aug 10, 2022 | 39.92 | 40.14 | 39.67 | 39.83 | 384,892 | -0.02(-0.05%) |
Aug 09, 2022 | 39.81 | 39.88 | 39.18 | 39.85 | 426,767 | +0.07(+0.17%) |
Aug 08, 2022 | 39.93 | 40.35 | 39.74 | 39.78 | 449,809 | -0.24(-0.61%) |
Aug 05, 2022 | 39.94 | 40.06 | 39.24 | 40.03 | 341,022 | +0.01(+0.02%) |
Aug 04, 2022 | 39.99 | 40.25 | 39.73 | 40.02 | 212,474 | +0.04(+0.09%) |
Aug 03, 2022 | 40.06 | 40.06 | 39.21 | 39.98 | 242,631 | -0.06(-0.14%) |
Aug 02, 2022 | 40.06 | 40.23 | 39.78 | 40.04 | 434,669 | +0.07(+0.16%) |
Aug 01, 2022 | 39.82 | 40.10 | 37.83 | 39.97 | 317,063 | +0.15(+0.38%) |
Jul 29, 2022 | 39.61 | 40.09 | 39.54 | 39.82 | 434,944 | +0.01(+0.02%) |
Jul 28, 2022 | 39.12 | 39.94 | 38.92 | 39.81 | 360,870 | +1.03(+2.65%) |
Jul 27, 2022 | 38.61 | 38.98 | 38.43 | 38.78 | 379,990 | +0.13(+0.34%) |
Jul 26, 2022 | 38.38 | 38.71 | 38.38 | 38.65 | 464,425 | +0.26(+0.69%) |
Jul 25, 2022 | 37.54 | 38.40 | 37.01 | 38.39 | 512,881 | +0.97(+2.59%) |
Jul 22, 2022 | 37.39 | 37.52 | 37.09 | 37.42 | 206,663 | +0.25(+0.68%) |
Jul 21, 2022 | 37.11 | 37.27 | 36.86 | 37.17 | 385,577 | -0.18(-0.48%) |
Jul 20, 2022 | 37.88 | 38.06 | 37.23 | 37.34 | 361,104 | -0.72(-1.88%) |
Jul 19, 2022 | 37.77 | 38.18 | 37.72 | 38.06 | 529,227 | +0.51(+1.35%) |
Jul 18, 2022 | 37.56 | 37.96 | 37.37 | 37.55 | 483,671 | -0.04(-0.10%) |
Jul 15, 2022 | 37.81 | 37.81 | 37.11 | 37.59 | 252,618 | +0.03(+0.08%) |
Jul 14, 2022 | 37.05 | 37.62 | 37.03 | 37.56 | 267,648 | -0.02(-0.05%) |
Jul 13, 2022 | 37.82 | 38.03 | 37.35 | 37.58 | 317,026 | -0.29(-0.77%) |
Jul 12, 2022 | 37.66 | 38.10 | 37.56 | 37.87 | 325,651 | +0.17(+0.45%) |
Jul 11, 2022 | 37.39 | 38.06 | 37.34 | 37.70 | 384,098 | -0.04(-0.10%) |
Jul 08, 2022 | 38.18 | 38.18 | 37.59 | 37.74 | 310,085 | -0.25(-0.67%) |
Jul 07, 2022 | 38.65 | 38.77 | 37.85 | 37.99 | 316,299 | -0.54(-1.39%) |
Jul 06, 2022 | 38.06 | 38.85 | 37.85 | 38.53 | 418,272 | +0.41(+1.09%) |
Jul 05, 2022 | 39.20 | 39.52 | 37.30 | 38.12 | 420,892 | -1.43(-3.62%) |
Jul 01, 2022 | 38.76 | 39.67 | 38.18 | 39.55 | 365,768 | +1.04(+2.71%) |
Jun 30, 2022 | 38.04 | 38.79 | 38.00 | 38.50 | 354,620 | +0.23(+0.59%) |
Jun 29, 2022 | 38.67 | 38.75 | 38.07 | 38.28 | 394,497 | -0.24(-0.61%) |
Jun 28, 2022 | 38.63 | 38.93 | 38.35 | 38.51 | 354,663 | +0.03(+0.07%) |
Jun 27, 2022 | 38.18 | 38.60 | 37.94 | 38.48 | 364,018 | +0.32(+0.84%) |
Jun 24, 2022 | 36.82 | 38.38 | 36.79 | 38.16 | 914,210 | +1.45(+3.95%) |
Jun 23, 2022 | 36.65 | 37.22 | 36.49 | 36.71 | 570,745 | +0.10(+0.28%) |
Jun 22, 2022 | 36.24 | 36.91 | 36.08 | 36.61 | 487,495 | +0.33(+0.91%) |
Jun 21, 2022 | 36.05 | 36.43 | 35.94 | 36.28 | 355,582 | +0.12(+0.34%) |
Jun 17, 2022 | 36.42 | 37.01 | 36.01 | 36.16 | 764,925 | -0.08(-0.23%) |
Jun 16, 2022 | 36.55 | 36.69 | 36.08 | 36.24 | 723,972 | -0.71(-1.91%) |
Jun 15, 2022 | 36.85 | 37.43 | 36.34 | 36.95 | 820,777 | +0.25(+0.69%) |
Jun 14, 2022 | 37.89 | 37.95 | 36.03 | 36.69 | 759,044 | -1.24(-3.28%) |
Jun 13, 2022 | 39.75 | 39.75 | 37.80 | 37.94 | 613,432 | -2.10(-5.24%) |
Jun 10, 2022 | 39.35 | 40.38 | 39.34 | 40.04 | 403,197 | +0.32(+0.81%) |
Jun 09, 2022 | 40.64 | 40.87 | 39.69 | 39.72 | 320,019 | -0.95(-2.34%) |
Jun 08, 2022 | 40.94 | 41.16 | 40.54 | 40.67 | 451,196 | -0.38(-0.92%) |
Jun 07, 2022 | 40.85 | 41.04 | 40.47 | 41.04 | 333,669 | +0.08(+0.21%) |
Jun 06, 2022 | 40.71 | 41.04 | 40.42 | 40.96 | 241,946 | +0.50(+1.23%) |
Jun 03, 2022 | 40.32 | 40.63 | 39.97 | 40.46 | 265,652 | +0.01(+0.02%) |
Jun 02, 2022 | 40.61 | 40.61 | 39.37 | 40.45 | 301,993 | +0.16(+0.40%) |