Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.67 | 37.75 | 36.35 | 37.20 | 4,462,035 | +0.97(+2.67%) |
Aug 30, 2022 | 37.81 | 38.03 | 35.88 | 36.23 | 8,217,728 | -1.23(-3.27%) |
Aug 29, 2022 | 37.07 | 37.84 | 36.84 | 37.46 | 2,933,357 | -0.04(-0.11%) |
Aug 26, 2022 | 38.98 | 39.35 | 37.48 | 37.50 | 3,191,868 | -1.13(-2.92%) |
Aug 25, 2022 | 38.03 | 39.11 | 37.94 | 38.62 | 3,736,469 | +1.19(+3.17%) |
Aug 24, 2022 | 36.45 | 37.87 | 36.01 | 37.44 | 3,954,219 | +0.98(+2.68%) |
Aug 23, 2022 | 36.22 | 37.09 | 36.14 | 36.46 | 2,498,248 | +0.28(+0.77%) |
Aug 22, 2022 | 36.23 | 36.37 | 35.85 | 36.18 | 3,663,404 | -1.02(-2.74%) |
Aug 19, 2022 | 36.84 | 37.41 | 36.73 | 37.20 | 2,832,979 | -0.09(-0.24%) |
Aug 18, 2022 | 36.97 | 37.29 | 36.39 | 37.29 | 3,539,693 | +0.27(+0.72%) |
Aug 17, 2022 | 37.19 | 37.55 | 36.84 | 37.02 | 3,549,795 | -0.82(-2.17%) |
Aug 16, 2022 | 37.99 | 38.15 | 37.51 | 37.84 | 3,102,881 | -0.41(-1.06%) |
Aug 15, 2022 | 37.78 | 38.65 | 37.76 | 38.25 | 2,780,544 | +0.02(+0.05%) |
Aug 12, 2022 | 36.90 | 38.24 | 36.90 | 38.23 | 3,522,270 | +0.97(+2.60%) |
Aug 11, 2022 | 36.94 | 38.45 | 36.77 | 37.26 | 4,002,688 | +1.03(+2.84%) |
Aug 10, 2022 | 37.13 | 37.22 | 35.78 | 36.23 | 5,342,132 | -0.25(-0.68%) |
Aug 09, 2022 | 36.58 | 36.58 | 35.51 | 36.48 | 4,362,425 | -0.29(-0.78%) |
Aug 08, 2022 | 38.23 | 38.70 | 36.74 | 36.76 | 6,006,337 | -1.17(-3.08%) |
Aug 05, 2022 | 38.36 | 38.70 | 37.72 | 37.93 | 4,147,481 | -0.92(-2.37%) |
Aug 04, 2022 | 38.70 | 39.34 | 38.62 | 38.85 | 4,645,591 | +0.34(+0.87%) |
Aug 03, 2022 | 38.09 | 38.81 | 38.04 | 38.51 | 4,864,704 | +0.80(+2.12%) |
Aug 02, 2022 | 36.84 | 38.28 | 36.70 | 37.71 | 4,558,471 | +0.38(+1.01%) |
Aug 01, 2022 | 36.88 | 37.79 | 36.31 | 37.34 | 5,321,685 | +0.08(+0.21%) |
Jul 29, 2022 | 37.78 | 37.78 | 36.64 | 37.26 | 5,330,264 | -0.82(-2.15%) |
Jul 28, 2022 | 38.55 | 38.68 | 37.45 | 38.08 | 4,418,213 | -0.44(-1.15%) |
Jul 27, 2022 | 38.25 | 38.72 | 37.75 | 38.52 | 5,077,118 | +0.74(+1.96%) |
Jul 26, 2022 | 38.36 | 38.36 | 37.75 | 37.78 | 4,176,029 | -0.62(-1.62%) |
Jul 25, 2022 | 38.55 | 38.89 | 37.96 | 38.40 | 4,775,414 | -0.14(-0.36%) |
Jul 22, 2022 | 38.96 | 39.20 | 38.22 | 38.54 | 6,002,882 | -0.52(-1.34%) |
Jul 21, 2022 | 37.31 | 39.52 | 37.13 | 39.07 | 14,981,445 | +2.41(+6.58%) |
Jul 20, 2022 | 35.70 | 36.75 | 35.58 | 36.65 | 10,418,276 | +1.53(+4.36%) |
Jul 19, 2022 | 34.66 | 35.22 | 34.50 | 35.12 | 6,322,793 | +0.87(+2.54%) |
Jul 18, 2022 | 34.52 | 35.12 | 34.19 | 34.25 | 8,701,121 | +0.12(+0.35%) |
Jul 15, 2022 | 34.31 | 34.86 | 33.41 | 34.13 | 7,513,233 | +0.28(+0.82%) |
Jul 14, 2022 | 32.32 | 34.06 | 32.20 | 33.86 | 7,377,401 | +1.01(+3.07%) |
Jul 13, 2022 | 32.48 | 33.24 | 32.15 | 32.85 | 4,804,400 | -0.02(-0.06%) |
Jul 12, 2022 | 31.67 | 32.89 | 31.55 | 32.87 | 6,864,720 | +1.03(+3.23%) |
Jul 11, 2022 | 32.43 | 32.69 | 30.58 | 31.84 | 16,024,355 | -2.15(-6.31%) |
Jul 08, 2022 | 34.80 | 34.85 | 33.81 | 33.99 | 5,500,478 | -0.94(-2.69%) |
Jul 07, 2022 | 34.70 | 35.56 | 34.30 | 34.92 | 6,045,717 | +0.62(+1.82%) |
Jul 06, 2022 | 34.09 | 34.67 | 33.93 | 34.30 | 7,868,686 | -0.06(-0.17%) |
Jul 05, 2022 | 33.86 | 34.42 | 33.50 | 34.36 | 6,175,911 | -0.51(-1.47%) |
Jul 01, 2022 | 33.36 | 34.97 | 33.15 | 34.88 | 6,474,854 | +1.67(+5.03%) |
Jun 30, 2022 | 32.59 | 34.04 | 31.60 | 33.20 | 10,031,656 | -0.02(-0.06%) |
Jun 29, 2022 | 33.76 | 33.97 | 32.76 | 33.22 | 7,157,996 | -0.89(-2.61%) |
Jun 28, 2022 | 35.37 | 35.89 | 34.08 | 34.11 | 12,964,090 | +1.32(+4.04%) |
Jun 27, 2022 | 33.18 | 33.52 | 32.38 | 32.79 | 4,935,597 | -0.26(-0.78%) |
Jun 24, 2022 | 31.84 | 33.17 | 31.72 | 33.05 | 14,686,813 | +1.83(+5.86%) |
Jun 23, 2022 | 31.58 | 31.73 | 30.11 | 31.22 | 6,411,258 | -0.02(-0.06%) |
Jun 22, 2022 | 30.71 | 31.71 | 30.61 | 31.24 | 5,772,989 | -0.11(-0.35%) |
Jun 21, 2022 | 31.94 | 32.20 | 31.25 | 31.35 | 5,673,263 | +0.04(+0.13%) |
Jun 17, 2022 | 31.20 | 31.73 | 30.22 | 31.31 | 8,270,250 | +0.79(+2.59%) |
Jun 16, 2022 | 31.55 | 31.55 | 30.22 | 30.52 | 8,627,268 | -1.75(-5.42%) |
Jun 15, 2022 | 32.18 | 32.96 | 31.70 | 32.27 | 7,272,757 | +0.37(+1.15%) |
Jun 14, 2022 | 30.42 | 32.23 | 30.42 | 31.90 | 8,782,189 | +1.65(+5.46%) |
Jun 13, 2022 | 31.47 | 31.95 | 29.79 | 30.25 | 11,191,332 | -2.87(-8.66%) |
Jun 10, 2022 | 34.05 | 34.63 | 32.93 | 33.12 | 7,646,400 | -1.77(-5.07%) |
Jun 09, 2022 | 36.24 | 36.26 | 34.78 | 34.89 | 6,323,474 | -2.08(-5.62%) |
Jun 08, 2022 | 35.34 | 37.17 | 35.16 | 36.96 | 8,419,531 | +1.54(+4.35%) |
Jun 07, 2022 | 34.46 | 35.47 | 34.32 | 35.42 | 4,434,199 | +0.33(+0.93%) |
Jun 06, 2022 | 35.60 | 36.87 | 34.84 | 35.09 | 7,267,852 | +0.53(+1.54%) |
Jun 03, 2022 | 34.72 | 35.21 | 34.21 | 34.56 | 4,551,859 | -0.56(-1.60%) |
Jun 02, 2022 | 34.66 | 35.43 | 34.56 | 35.12 | 5,041,503 | +0.37(+1.05%) |