Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.22 | 33.67 | 33.18 | 33.30 | 604,551 | -0.09(-0.27%) |
Aug 30, 2022 | 34.01 | 34.01 | 33.33 | 33.39 | 473,162 | -1.48(-4.23%) |
Aug 29, 2022 | 35.19 | 35.57 | 34.81 | 34.87 | 597,379 | -1.12(-3.11%) |
Aug 26, 2022 | 35.94 | 36.27 | 35.86 | 35.99 | 375,837 | +0.33(+0.94%) |
Aug 25, 2022 | 35.51 | 35.97 | 35.09 | 35.65 | 371,266 | -0.45(-1.24%) |
Aug 24, 2022 | 36.57 | 36.94 | 35.78 | 36.10 | 678,879 | -0.76(-2.06%) |
Aug 23, 2022 | 36.78 | 37.03 | 36.56 | 36.86 | 341,253 | -0.62(-1.64%) |
Aug 22, 2022 | 37.80 | 37.86 | 37.14 | 37.48 | 406,814 | -1.82(-4.63%) |
Aug 19, 2022 | 39.19 | 39.47 | 39.13 | 39.29 | 193,451 | +0.07(+0.17%) |
Aug 18, 2022 | 39.21 | 39.33 | 39.05 | 39.23 | 322,933 | -0.03(-0.08%) |
Aug 17, 2022 | 38.70 | 39.36 | 38.66 | 39.26 | 388,207 | +1.13(+2.97%) |
Aug 16, 2022 | 38.15 | 38.38 | 38.12 | 38.12 | 236,586 | +0.39(+1.03%) |
Aug 15, 2022 | 37.64 | 37.95 | 37.64 | 37.73 | 192,018 | -0.03(-0.08%) |
Aug 12, 2022 | 37.75 | 37.80 | 37.44 | 37.77 | 481,287 | +0.26(+0.69%) |
Aug 11, 2022 | 37.42 | 37.72 | 37.38 | 37.51 | 406,493 | +0.40(+1.09%) |
Aug 10, 2022 | 36.61 | 37.10 | 36.61 | 37.10 | 374,903 | +0.69(+1.90%) |
Aug 09, 2022 | 36.36 | 36.53 | 36.14 | 36.41 | 473,449 | +0.72(+2.03%) |
Aug 08, 2022 | 35.75 | 35.75 | 35.46 | 35.69 | 152,139 | -0.04(-0.11%) |
Aug 05, 2022 | 35.35 | 35.76 | 35.35 | 35.73 | 146,672 | +0.11(+0.30%) |
Aug 04, 2022 | 35.52 | 35.72 | 35.39 | 35.62 | 178,079 | +0.23(+0.64%) |
Aug 03, 2022 | 35.03 | 35.51 | 35.01 | 35.39 | 208,131 | +0.77(+2.22%) |
Aug 02, 2022 | 34.47 | 34.89 | 34.46 | 34.62 | 169,691 | +0.38(+1.11%) |
Aug 01, 2022 | 33.82 | 34.46 | 33.79 | 34.24 | 277,252 | +0.74(+2.20%) |
Jul 29, 2022 | 33.04 | 33.58 | 32.92 | 33.50 | 538,073 | +0.16(+0.48%) |
Jul 28, 2022 | 33.28 | 33.63 | 33.12 | 33.35 | 181,433 | +0.56(+1.72%) |
Jul 27, 2022 | 32.52 | 32.81 | 32.30 | 32.78 | 188,083 | +0.44(+1.36%) |
Jul 26, 2022 | 32.52 | 32.61 | 32.26 | 32.34 | 223,478 | -0.33(-1.00%) |
Jul 25, 2022 | 32.87 | 32.96 | 32.41 | 32.67 | 259,432 | +0.18(+0.54%) |
Jul 22, 2022 | 33.32 | 33.35 | 32.38 | 32.49 | 572,298 | -0.82(-2.47%) |
Jul 21, 2022 | 32.99 | 33.38 | 32.87 | 33.31 | 300,679 | +0.08(+0.23%) |
Jul 20, 2022 | 34.03 | 34.03 | 33.17 | 33.24 | 630,262 | -1.68(-4.81%) |
Jul 19, 2022 | 34.82 | 35.00 | 34.72 | 34.92 | 226,303 | +0.27(+0.79%) |
Jul 18, 2022 | 34.90 | 35.06 | 34.62 | 34.65 | 410,559 | -0.18(-0.52%) |
Jul 15, 2022 | 34.82 | 35.17 | 34.75 | 34.83 | 298,986 | +0.30(+0.86%) |
Jul 14, 2022 | 34.65 | 34.74 | 34.26 | 34.53 | 261,193 | -0.19(-0.55%) |
Jul 13, 2022 | 35.00 | 35.07 | 34.71 | 34.72 | 228,085 | -0.64(-1.81%) |
Jul 12, 2022 | 35.34 | 35.60 | 35.27 | 35.36 | 253,648 | +0.18(+0.52%) |
Jul 11, 2022 | 35.30 | 35.54 | 35.16 | 35.18 | 122,059 | -0.13(-0.37%) |
Jul 08, 2022 | 35.57 | 35.57 | 35.07 | 35.31 | 220,684 | -0.36(-1.00%) |
Jul 07, 2022 | 35.61 | 35.92 | 35.53 | 35.67 | 338,256 | +0.27(+0.75%) |
Jul 06, 2022 | 35.35 | 35.70 | 35.28 | 35.40 | 198,233 | +0.08(+0.22%) |
Jul 05, 2022 | 35.83 | 35.83 | 35.19 | 35.32 | 509,316 | -1.48(-4.01%) |
Jul 01, 2022 | 36.58 | 36.93 | 36.24 | 36.80 | 380,718 | -0.65(-1.75%) |
Jun 30, 2022 | 36.88 | 37.47 | 36.88 | 37.45 | 358,645 | +0.73(+1.99%) |
Jun 29, 2022 | 36.89 | 36.89 | 36.53 | 36.72 | 239,840 | +0.11(+0.29%) |
Jun 28, 2022 | 35.95 | 36.88 | 35.92 | 36.62 | 310,784 | +0.88(+2.47%) |
Jun 27, 2022 | 35.92 | 36.27 | 35.71 | 35.73 | 311,332 | +0.12(+0.34%) |
Jun 24, 2022 | 35.45 | 35.70 | 35.45 | 35.61 | 239,815 | +0.06(+0.17%) |
Jun 23, 2022 | 35.48 | 35.87 | 35.40 | 35.55 | 329,693 | +0.28(+0.80%) |
Jun 22, 2022 | 35.70 | 35.70 | 35.15 | 35.27 | 547,885 | -1.00(-2.77%) |
Jun 21, 2022 | 36.22 | 36.57 | 36.11 | 36.27 | 413,244 | +0.84(+2.36%) |
Jun 17, 2022 | 35.99 | 35.99 | 35.27 | 35.44 | 302,658 | -0.47(-1.31%) |
Jun 16, 2022 | 35.88 | 36.10 | 35.56 | 35.91 | 369,891 | -0.72(-1.97%) |
Jun 15, 2022 | 36.00 | 36.76 | 36.00 | 36.63 | 201,382 | +0.82(+2.29%) |
Jun 14, 2022 | 36.18 | 36.26 | 35.78 | 35.81 | 291,953 | +0.30(+0.86%) |
Jun 13, 2022 | 35.74 | 36.02 | 35.48 | 35.51 | 391,012 | -0.97(-2.65%) |
Jun 10, 2022 | 36.29 | 36.56 | 36.22 | 36.47 | 235,057 | +0.22(+0.61%) |
Jun 09, 2022 | 37.06 | 37.23 | 36.23 | 36.25 | 247,160 | -0.27(-0.73%) |
Jun 08, 2022 | 36.45 | 36.65 | 36.22 | 36.52 | 334,482 | +0.07(+0.19%) |
Jun 07, 2022 | 36.65 | 36.76 | 36.40 | 36.45 | 159,820 | -0.40(-1.07%) |
Jun 06, 2022 | 37.28 | 37.28 | 36.70 | 36.84 | 346,283 | -1.38(-3.60%) |
Jun 03, 2022 | 38.29 | 38.42 | 38.14 | 38.22 | 94,097 | +0.02(+0.04%) |
Jun 02, 2022 | 38.12 | 38.34 | 37.93 | 38.21 | 233,832 | +0.29(+0.76%) |