Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.05 | 37.88 | 35.68 | 37.22 | 1,176,279 | +0.17(+0.46%) |
Aug 30, 2022 | 38.05 | 38.12 | 36.57 | 37.04 | 1,559,974 | -1.84(-4.74%) |
Aug 29, 2022 | 36.77 | 39.38 | 36.40 | 38.89 | 1,571,378 | +1.98(+5.36%) |
Aug 26, 2022 | 37.30 | 37.66 | 36.45 | 36.91 | 807,304 | -0.40(-1.08%) |
Aug 25, 2022 | 37.15 | 37.34 | 36.38 | 37.31 | 1,060,693 | +0.52(+1.40%) |
Aug 24, 2022 | 36.04 | 36.83 | 35.73 | 36.80 | 1,131,412 | +0.95(+2.64%) |
Aug 23, 2022 | 35.80 | 36.99 | 35.67 | 35.85 | 1,549,280 | +0.82(+2.34%) |
Aug 22, 2022 | 34.24 | 35.04 | 33.26 | 35.03 | 1,098,710 | +0.53(+1.55%) |
Aug 19, 2022 | 34.81 | 34.92 | 34.21 | 34.49 | 957,222 | -0.43(-1.23%) |
Aug 18, 2022 | 33.49 | 34.96 | 33.48 | 34.92 | 1,201,694 | +1.73(+5.21%) |
Aug 17, 2022 | 32.53 | 33.33 | 32.24 | 33.20 | 1,017,861 | +0.54(+1.67%) |
Aug 16, 2022 | 33.33 | 33.79 | 32.01 | 32.65 | 1,281,651 | -0.53(-1.58%) |
Aug 15, 2022 | 32.24 | 33.38 | 31.84 | 33.18 | 1,392,320 | -0.47(-1.39%) |
Aug 12, 2022 | 32.92 | 33.65 | 32.54 | 33.64 | 1,383,638 | +0.52(+1.56%) |
Aug 11, 2022 | 33.11 | 34.03 | 32.96 | 33.13 | 2,296,715 | +1.06(+3.31%) |
Aug 10, 2022 | 31.70 | 32.21 | 30.90 | 32.07 | 973,645 | +0.36(+1.14%) |
Aug 09, 2022 | 31.45 | 31.94 | 30.98 | 31.71 | 1,755,045 | +0.85(+2.77%) |
Aug 08, 2022 | 30.83 | 31.66 | 30.68 | 30.85 | 1,503,402 | -0.06(-0.18%) |
Aug 05, 2022 | 29.86 | 31.70 | 29.62 | 30.91 | 1,986,683 | +0.12(+0.40%) |
Aug 04, 2022 | 30.82 | 32.36 | 30.16 | 30.79 | 3,391,959 | +0.40(+1.31%) |
Aug 03, 2022 | 32.85 | 32.85 | 30.24 | 30.39 | 2,398,806 | -1.97(-6.09%) |
Aug 02, 2022 | 32.76 | 32.84 | 31.64 | 32.36 | 1,182,606 | -0.37(-1.13%) |
Aug 01, 2022 | 32.24 | 33.17 | 31.55 | 32.73 | 1,419,479 | -0.59(-1.76%) |
Jul 29, 2022 | 32.64 | 33.40 | 32.32 | 33.32 | 1,452,487 | +1.65(+5.21%) |
Jul 28, 2022 | 31.91 | 32.28 | 30.96 | 31.67 | 1,267,645 | +0.17(+0.54%) |
Jul 27, 2022 | 30.64 | 31.75 | 30.19 | 31.50 | 1,105,175 | +1.21(+4.01%) |
Jul 26, 2022 | 31.09 | 31.29 | 29.72 | 30.28 | 1,226,164 | -0.20(-0.65%) |
Jul 25, 2022 | 29.14 | 30.49 | 28.64 | 30.48 | 1,167,223 | +1.98(+6.95%) |
Jul 22, 2022 | 29.17 | 29.65 | 28.26 | 28.50 | 1,101,728 | -0.73(-2.50%) |
Jul 21, 2022 | 28.80 | 29.24 | 28.21 | 29.23 | 1,162,352 | -0.83(-2.78%) |
Jul 20, 2022 | 29.13 | 30.21 | 28.88 | 30.07 | 1,240,851 | +0.65(+2.22%) |
Jul 19, 2022 | 27.92 | 29.52 | 27.90 | 29.41 | 1,538,572 | +1.38(+4.94%) |
Jul 18, 2022 | 27.62 | 28.62 | 27.62 | 28.03 | 1,550,189 | +1.22(+4.56%) |
Jul 15, 2022 | 26.59 | 26.83 | 25.94 | 26.80 | 1,702,221 | +1.20(+4.70%) |
Jul 14, 2022 | 25.00 | 25.66 | 24.62 | 25.60 | 1,394,913 | -0.66(-2.53%) |
Jul 13, 2022 | 25.80 | 27.12 | 25.80 | 26.26 | 1,297,890 | -0.06(-0.22%) |
Jul 12, 2022 | 26.16 | 26.91 | 25.88 | 26.32 | 1,713,887 | -1.03(-3.78%) |
Jul 11, 2022 | 27.01 | 27.53 | 26.40 | 27.35 | 1,435,607 | -0.09(-0.35%) |
Jul 08, 2022 | 27.72 | 27.83 | 26.58 | 27.45 | 1,473,876 | +0.19(+0.70%) |
Jul 07, 2022 | 26.84 | 27.66 | 26.53 | 27.26 | 2,076,443 | +1.39(+5.39%) |
Jul 06, 2022 | 26.00 | 26.62 | 24.72 | 25.87 | 1,956,701 | -0.52(-1.98%) |
Jul 05, 2022 | 27.79 | 28.02 | 25.84 | 26.39 | 2,344,140 | -2.43(-8.42%) |
Jul 01, 2022 | 28.94 | 29.07 | 27.43 | 28.81 | 2,409,941 | +0.19(+0.66%) |
Jun 30, 2022 | 29.01 | 29.48 | 28.23 | 28.62 | 2,836,936 | -1.30(-4.34%) |
Jun 29, 2022 | 32.46 | 32.61 | 29.72 | 29.92 | 2,537,773 | -1.93(-6.07%) |
Jun 28, 2022 | 32.45 | 32.77 | 31.23 | 31.86 | 2,011,353 | +0.35(+1.11%) |
Jun 27, 2022 | 30.88 | 31.77 | 30.48 | 31.51 | 1,775,819 | +1.21(+4.01%) |
Jun 24, 2022 | 30.34 | 31.45 | 29.63 | 30.29 | 4,166,668 | +0.57(+1.91%) |
Jun 23, 2022 | 31.01 | 31.01 | 28.77 | 29.72 | 3,095,558 | -0.54(-1.79%) |
Jun 22, 2022 | 30.29 | 31.22 | 29.65 | 30.27 | 3,464,363 | -2.14(-6.61%) |
Jun 21, 2022 | 32.79 | 33.27 | 31.77 | 32.41 | 2,523,898 | +0.51(+1.61%) |
Jun 17, 2022 | 34.52 | 34.58 | 31.35 | 31.90 | 4,203,008 | -2.60(-7.53%) |
Jun 16, 2022 | 37.04 | 37.33 | 34.02 | 34.49 | 3,344,284 | -3.79(-9.91%) |
Jun 15, 2022 | 39.19 | 39.36 | 37.49 | 38.29 | 2,195,998 | -1.14(-2.89%) |
Jun 14, 2022 | 40.90 | 40.91 | 38.78 | 39.42 | 2,129,774 | -0.10(-0.26%) |
Jun 13, 2022 | 40.14 | 40.58 | 37.94 | 39.53 | 2,079,864 | -2.33(-5.57%) |
Jun 10, 2022 | 41.50 | 42.95 | 41.01 | 41.86 | 1,266,459 | -0.83(-1.95%) |
Jun 09, 2022 | 41.63 | 43.38 | 41.07 | 42.70 | 1,669,283 | +0.39(+0.92%) |
Jun 08, 2022 | 43.29 | 43.42 | 41.87 | 42.31 | 1,447,162 | -0.66(-1.54%) |
Jun 07, 2022 | 40.85 | 43.06 | 40.82 | 42.97 | 1,800,241 | +1.81(+4.40%) |
Jun 06, 2022 | 42.00 | 42.08 | 40.21 | 41.16 | 1,782,004 | -0.05(-0.12%) |
Jun 03, 2022 | 41.14 | 41.53 | 40.58 | 41.21 | 1,822,578 | +0.11(+0.28%) |
Jun 02, 2022 | 40.31 | 41.45 | 39.73 | 41.09 | 1,326,508 | +0.30(+0.74%) |