Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.60 | 35.66 | 34.78 | 34.82 | 417,698 | -1.20(-3.32%) |
Aug 30, 2022 | 38.17 | 38.30 | 35.92 | 36.02 | 277,552 | -2.44(-6.35%) |
Aug 29, 2022 | 38.12 | 39.10 | 37.73 | 38.46 | 305,704 | -0.02(-0.05%) |
Aug 26, 2022 | 39.74 | 39.95 | 38.31 | 38.48 | 263,641 | -1.12(-2.83%) |
Aug 25, 2022 | 38.92 | 40.12 | 38.92 | 39.60 | 377,448 | +0.72(+1.86%) |
Aug 24, 2022 | 37.96 | 38.97 | 37.72 | 38.88 | 407,568 | +0.83(+2.18%) |
Aug 23, 2022 | 36.46 | 38.15 | 36.46 | 38.05 | 377,321 | +2.08(+5.79%) |
Aug 22, 2022 | 35.37 | 35.97 | 34.83 | 35.96 | 206,363 | -0.10(-0.27%) |
Aug 19, 2022 | 36.54 | 36.63 | 35.90 | 36.06 | 690,690 | -0.95(-2.55%) |
Aug 18, 2022 | 36.28 | 37.18 | 35.82 | 37.01 | 529,206 | +1.14(+3.17%) |
Aug 17, 2022 | 35.61 | 35.98 | 34.95 | 35.87 | 382,972 | -0.10(-0.27%) |
Aug 16, 2022 | 35.69 | 36.44 | 35.45 | 35.96 | 285,584 | +0.33(+0.92%) |
Aug 15, 2022 | 35.64 | 35.75 | 34.83 | 35.64 | 361,942 | -1.42(-3.83%) |
Aug 12, 2022 | 36.45 | 37.18 | 36.21 | 37.05 | 203,813 | +0.62(+1.69%) |
Aug 11, 2022 | 36.23 | 36.85 | 36.16 | 36.44 | 267,225 | +0.69(+1.94%) |
Aug 10, 2022 | 34.91 | 36.12 | 34.72 | 35.74 | 358,363 | +1.35(+3.93%) |
Aug 09, 2022 | 35.46 | 35.51 | 34.05 | 34.39 | 359,866 | -0.92(-2.60%) |
Aug 08, 2022 | 34.65 | 35.54 | 34.47 | 35.31 | 380,221 | +0.80(+2.32%) |
Aug 05, 2022 | 33.83 | 35.02 | 33.83 | 34.51 | 367,887 | +0.20(+0.59%) |
Aug 04, 2022 | 34.15 | 35.05 | 34.09 | 34.30 | 305,545 | +0.12(+0.34%) |
Aug 03, 2022 | 34.93 | 35.09 | 34.14 | 34.19 | 299,043 | -0.62(-1.77%) |
Aug 02, 2022 | 34.88 | 35.57 | 34.43 | 34.81 | 329,433 | -0.14(-0.39%) |
Aug 01, 2022 | 35.21 | 35.29 | 34.15 | 34.94 | 470,862 | -0.95(-2.63%) |
Jul 29, 2022 | 35.16 | 36.44 | 34.86 | 35.89 | 1,088,217 | +0.40(+1.11%) |
Jul 28, 2022 | 37.48 | 37.53 | 34.65 | 35.49 | 1,423,922 | -2.72(-7.12%) |
Jul 27, 2022 | 37.75 | 38.46 | 37.42 | 38.21 | 811,914 | +0.38(+0.99%) |
Jul 26, 2022 | 38.15 | 38.45 | 37.67 | 37.83 | 365,717 | -0.47(-1.23%) |
Jul 25, 2022 | 37.87 | 38.47 | 37.07 | 38.31 | 368,794 | +1.23(+3.33%) |
Jul 22, 2022 | 37.54 | 38.53 | 36.71 | 37.07 | 349,348 | -0.44(-1.18%) |
Jul 21, 2022 | 36.87 | 37.52 | 36.33 | 37.52 | 307,872 | -0.03(-0.08%) |
Jul 20, 2022 | 37.63 | 37.74 | 36.99 | 37.55 | 279,990 | -0.20(-0.54%) |
Jul 19, 2022 | 36.25 | 37.84 | 36.25 | 37.75 | 463,663 | +1.65(+4.57%) |
Jul 18, 2022 | 35.96 | 36.62 | 35.88 | 36.10 | 462,667 | +1.08(+3.09%) |
Jul 15, 2022 | 34.00 | 35.37 | 33.93 | 35.02 | 577,115 | +2.00(+6.05%) |
Jul 14, 2022 | 33.63 | 33.76 | 31.93 | 33.02 | 788,245 | -1.97(-5.62%) |
Jul 13, 2022 | 34.20 | 35.38 | 33.79 | 34.99 | 935,633 | +0.21(+0.61%) |
Jul 12, 2022 | 35.53 | 36.19 | 34.68 | 34.78 | 711,703 | -1.45(-3.99%) |
Jul 11, 2022 | 36.29 | 37.12 | 35.86 | 36.22 | 459,385 | -0.93(-2.49%) |
Jul 08, 2022 | 37.62 | 38.04 | 36.73 | 37.15 | 433,806 | -0.47(-1.26%) |
Jul 07, 2022 | 36.00 | 37.99 | 35.91 | 37.62 | 582,304 | +2.56(+7.29%) |
Jul 06, 2022 | 35.18 | 35.68 | 33.33 | 35.07 | 626,905 | -0.37(-1.03%) |
Jul 05, 2022 | 36.30 | 36.81 | 34.99 | 35.43 | 551,752 | -1.43(-3.87%) |
Jul 01, 2022 | 36.83 | 37.24 | 35.69 | 36.86 | 232,553 | -0.02(-0.05%) |
Jun 30, 2022 | 36.00 | 37.24 | 35.77 | 36.88 | 578,884 | -0.92(-2.42%) |
Jun 29, 2022 | 38.55 | 39.76 | 37.71 | 37.80 | 369,010 | -1.27(-3.26%) |
Jun 28, 2022 | 39.18 | 40.92 | 38.81 | 39.07 | 781,577 | +0.05(+0.12%) |
Jun 27, 2022 | 39.16 | 39.37 | 38.36 | 39.02 | 644,276 | +0.28(+0.72%) |
Jun 24, 2022 | 36.66 | 38.78 | 36.27 | 38.74 | 723,738 | +2.38(+6.55%) |
Jun 23, 2022 | 37.43 | 37.61 | 35.77 | 36.36 | 644,696 | -1.07(-2.86%) |
Jun 22, 2022 | 37.80 | 37.80 | 36.73 | 37.43 | 588,621 | -1.90(-4.83%) |
Jun 21, 2022 | 39.76 | 40.39 | 39.07 | 39.33 | 508,493 | +0.77(+2.00%) |
Jun 17, 2022 | 39.80 | 39.90 | 37.80 | 38.56 | 832,143 | -1.72(-4.26%) |
Jun 16, 2022 | 42.80 | 43.72 | 39.85 | 40.28 | 972,101 | -3.08(-7.10%) |
Jun 15, 2022 | 43.41 | 44.63 | 42.66 | 43.35 | 794,235 | +0.37(+0.86%) |
Jun 14, 2022 | 43.68 | 44.92 | 42.62 | 42.98 | 609,988 | +0.34(+0.79%) |
Jun 13, 2022 | 46.07 | 46.07 | 42.52 | 42.64 | 1,142,366 | -4.99(-10.48%) |
Jun 10, 2022 | 50.64 | 50.64 | 47.01 | 47.63 | 354,345 | -3.21(-6.32%) |
Jun 09, 2022 | 51.22 | 51.99 | 50.72 | 50.85 | 349,328 | -0.44(-0.86%) |
Jun 08, 2022 | 50.61 | 52.35 | 50.43 | 51.29 | 425,137 | +0.36(+0.70%) |
Jun 07, 2022 | 48.81 | 50.94 | 48.31 | 50.93 | 424,326 | +1.77(+3.60%) |
Jun 06, 2022 | 50.14 | 50.32 | 48.92 | 49.16 | 438,494 | -0.38(-0.78%) |
Jun 03, 2022 | 49.75 | 50.77 | 49.50 | 49.55 | 321,306 | -0.65(-1.30%) |
Jun 02, 2022 | 48.22 | 50.30 | 47.63 | 50.20 | 465,320 | +1.95(+4.05%) |