Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.84 | 37.91 | 37.31 | 37.37 | 45,830 | -0.28(-0.75%) |
Aug 30, 2022 | 38.40 | 38.40 | 37.41 | 37.65 | 50,099 | -0.36(-0.94%) |
Aug 29, 2022 | 37.93 | 38.33 | 37.93 | 38.01 | 35,657 | -0.16(-0.43%) |
Aug 26, 2022 | 39.67 | 39.78 | 38.15 | 38.18 | 44,152 | -1.46(-3.67%) |
Aug 25, 2022 | 38.97 | 39.63 | 38.93 | 39.63 | 44,243 | +0.81(+2.07%) |
Aug 24, 2022 | 38.53 | 39.01 | 38.53 | 38.83 | 23,757 | +0.15(+0.38%) |
Aug 23, 2022 | 38.54 | 39.02 | 38.54 | 38.68 | 52,357 | +0.16(+0.43%) |
Aug 22, 2022 | 39.04 | 39.04 | 38.43 | 38.51 | 65,563 | -1.31(-3.30%) |
Aug 19, 2022 | 40.28 | 40.28 | 39.69 | 39.83 | 90,549 | -0.90(-2.20%) |
Aug 18, 2022 | 40.56 | 40.80 | 40.36 | 40.73 | 71,742 | +0.17(+0.43%) |
Aug 17, 2022 | 40.78 | 40.82 | 40.25 | 40.55 | 82,542 | -0.59(-1.44%) |
Aug 16, 2022 | 41.23 | 41.42 | 40.83 | 41.14 | 78,839 | -0.16(-0.38%) |
Aug 15, 2022 | 41.19 | 41.42 | 40.90 | 41.30 | 68,512 | -0.03(-0.07%) |
Aug 12, 2022 | 40.68 | 41.34 | 40.54 | 41.33 | 43,407 | +0.79(+1.94%) |
Aug 11, 2022 | 40.64 | 41.13 | 40.50 | 40.54 | 40,156 | +0.19(+0.48%) |
Aug 10, 2022 | 40.02 | 40.38 | 39.79 | 40.35 | 89,077 | +1.28(+3.28%) |
Aug 09, 2022 | 39.70 | 39.70 | 38.96 | 39.07 | 60,227 | -0.90(-2.26%) |
Aug 08, 2022 | 39.98 | 40.38 | 39.82 | 39.97 | 65,437 | +0.18(+0.45%) |
Aug 05, 2022 | 39.80 | 40.09 | 39.49 | 39.79 | 38,151 | -0.47(-1.17%) |
Aug 04, 2022 | 40.47 | 40.49 | 40.11 | 40.26 | 29,756 | -0.16(-0.41%) |
Aug 03, 2022 | 39.79 | 40.47 | 39.79 | 40.43 | 53,464 | +0.67(+1.68%) |
Aug 02, 2022 | 39.66 | 40.27 | 39.50 | 39.76 | 57,371 | -0.23(-0.58%) |
Aug 01, 2022 | 39.65 | 40.36 | 39.63 | 39.99 | 85,433 | +0.28(+0.71%) |
Jul 29, 2022 | 39.08 | 39.77 | 38.91 | 39.71 | 67,137 | +0.37(+0.95%) |
Jul 28, 2022 | 39.01 | 39.36 | 38.54 | 39.34 | 39,225 | +0.49(+1.25%) |
Jul 27, 2022 | 38.08 | 38.93 | 37.94 | 38.85 | 44,685 | +1.24(+3.29%) |
Jul 26, 2022 | 37.93 | 37.95 | 37.54 | 37.61 | 66,390 | -0.60(-1.58%) |
Jul 25, 2022 | 38.30 | 38.30 | 37.99 | 38.21 | 53,295 | +0.03(+0.08%) |
Jul 22, 2022 | 38.95 | 38.95 | 37.98 | 38.18 | 84,556 | -0.75(-1.92%) |
Jul 21, 2022 | 38.34 | 38.93 | 38.20 | 38.93 | 69,265 | +0.78(+2.03%) |
Jul 20, 2022 | 37.79 | 38.28 | 37.70 | 38.16 | 114,280 | +0.25(+0.67%) |
Jul 19, 2022 | 37.28 | 37.98 | 37.20 | 37.90 | 64,746 | +1.32(+3.61%) |
Jul 18, 2022 | 37.14 | 37.36 | 36.51 | 36.58 | 41,143 | +0.01(+0.03%) |
Jul 15, 2022 | 36.25 | 36.65 | 36.02 | 36.57 | 91,267 | +0.81(+2.25%) |
Jul 14, 2022 | 35.32 | 35.88 | 34.94 | 35.77 | 65,151 | +0.03(+0.08%) |
Jul 13, 2022 | 35.07 | 35.91 | 35.04 | 35.74 | 44,059 | +0.03(+0.08%) |
Jul 12, 2022 | 35.59 | 36.07 | 35.52 | 35.71 | 37,386 | +0.01(+0.03%) |
Jul 11, 2022 | 36.31 | 36.31 | 35.67 | 35.70 | 107,189 | -1.24(-3.36%) |
Jul 08, 2022 | 36.54 | 37.14 | 36.38 | 36.94 | 68,222 | +0.27(+0.74%) |
Jul 07, 2022 | 35.86 | 36.68 | 35.85 | 36.67 | 53,940 | +1.51(+4.31%) |
Jul 06, 2022 | 35.23 | 35.39 | 34.86 | 35.16 | 50,442 | -0.16(-0.47%) |
Jul 05, 2022 | 34.47 | 35.32 | 34.19 | 35.32 | 49,571 | -0.17(-0.49%) |
Jul 01, 2022 | 35.39 | 35.69 | 34.93 | 35.50 | 52,255 | -0.22(-0.62%) |
Jun 30, 2022 | 35.64 | 36.03 | 35.10 | 35.72 | 71,754 | -0.68(-1.87%) |
Jun 29, 2022 | 36.72 | 36.72 | 36.13 | 36.40 | 62,351 | -0.61(-1.65%) |
Jun 28, 2022 | 37.86 | 38.27 | 37.00 | 37.01 | 34,191 | -0.57(-1.52%) |
Jun 27, 2022 | 37.83 | 37.93 | 37.44 | 37.58 | 37,347 | -0.12(-0.31%) |
Jun 24, 2022 | 36.93 | 37.70 | 36.93 | 37.70 | 47,007 | +1.18(+3.24%) |
Jun 23, 2022 | 36.71 | 36.71 | 35.96 | 36.52 | 28,731 | -0.19(-0.53%) |
Jun 22, 2022 | 36.28 | 37.15 | 36.28 | 36.71 | 76,836 | -0.25(-0.68%) |
Jun 21, 2022 | 36.67 | 37.26 | 36.67 | 36.96 | 45,979 | +1.06(+2.95%) |
Jun 17, 2022 | 35.81 | 36.17 | 35.42 | 35.90 | 46,360 | +0.26(+0.74%) |
Jun 16, 2022 | 36.40 | 36.44 | 35.38 | 35.64 | 165,132 | -1.85(-4.94%) |
Jun 15, 2022 | 37.20 | 37.85 | 36.79 | 37.50 | 90,690 | +0.73(+1.98%) |
Jun 14, 2022 | 36.81 | 36.97 | 36.42 | 36.77 | 90,242 | +0.28(+0.76%) |
Jun 13, 2022 | 37.19 | 37.33 | 36.39 | 36.49 | 135,212 | -1.97(-5.11%) |
Jun 10, 2022 | 39.00 | 39.14 | 38.38 | 38.46 | 64,128 | -1.11(-2.80%) |
Jun 09, 2022 | 40.08 | 40.50 | 39.52 | 39.56 | 89,666 | -0.82(-2.02%) |
Jun 08, 2022 | 40.62 | 40.83 | 40.25 | 40.38 | 36,439 | -0.34(-0.83%) |
Jun 07, 2022 | 40.04 | 40.77 | 39.89 | 40.71 | 37,696 | +0.12(+0.31%) |
Jun 06, 2022 | 40.95 | 41.03 | 40.41 | 40.59 | 54,520 | +0.36(+0.88%) |
Jun 03, 2022 | 40.55 | 40.60 | 40.06 | 40.23 | 96,089 | -1.20(-2.90%) |
Jun 02, 2022 | 40.37 | 41.43 | 40.37 | 41.43 | 55,334 | +1.23(+3.06%) |