Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.78 | 37.89 | 36.81 | 37.24 | 1,077,888 | -0.32(-0.85%) |
Aug 30, 2022 | 38.59 | 38.59 | 37.39 | 37.55 | 838,908 | -0.77(-2.02%) |
Aug 29, 2022 | 38.07 | 38.65 | 37.77 | 38.33 | 707,004 | -0.28(-0.73%) |
Aug 26, 2022 | 40.14 | 40.14 | 38.48 | 38.61 | 898,267 | -1.36(-3.41%) |
Aug 25, 2022 | 39.68 | 40.32 | 39.55 | 39.97 | 782,049 | +0.52(+1.32%) |
Aug 24, 2022 | 39.26 | 39.94 | 39.21 | 39.45 | 889,835 | +0.14(+0.34%) |
Aug 23, 2022 | 39.10 | 39.74 | 38.96 | 39.31 | 935,258 | +0.57(+1.47%) |
Aug 22, 2022 | 38.91 | 39.32 | 38.70 | 38.74 | 1,103,875 | -1.03(-2.60%) |
Aug 19, 2022 | 40.16 | 40.30 | 39.23 | 39.77 | 1,750,227 | -1.02(-2.51%) |
Aug 18, 2022 | 40.20 | 41.00 | 40.08 | 40.80 | 941,493 | +0.53(+1.32%) |
Aug 17, 2022 | 40.18 | 40.60 | 39.76 | 40.27 | 972,643 | -0.42(-1.04%) |
Aug 16, 2022 | 39.18 | 40.75 | 39.08 | 40.69 | 1,265,969 | +1.40(+3.56%) |
Aug 15, 2022 | 38.22 | 39.45 | 38.19 | 39.29 | 949,483 | +0.70(+1.80%) |
Aug 12, 2022 | 38.44 | 38.61 | 37.98 | 38.60 | 982,475 | +0.39(+1.01%) |
Aug 11, 2022 | 38.03 | 38.61 | 37.89 | 38.21 | 1,005,691 | +0.69(+1.83%) |
Aug 10, 2022 | 37.47 | 37.85 | 37.17 | 37.53 | 1,451,347 | +1.15(+3.16%) |
Aug 09, 2022 | 36.73 | 36.77 | 36.19 | 36.38 | 1,084,088 | -0.52(-1.41%) |
Aug 08, 2022 | 36.20 | 37.26 | 36.20 | 36.90 | 1,110,438 | +0.92(+2.55%) |
Aug 05, 2022 | 35.11 | 36.47 | 35.00 | 35.98 | 1,118,666 | +0.15(+0.43%) |
Aug 04, 2022 | 36.47 | 36.64 | 35.73 | 35.83 | 1,155,235 | -0.42(-1.17%) |
Aug 03, 2022 | 35.92 | 36.40 | 35.62 | 36.25 | 775,562 | +0.84(+2.37%) |
Aug 02, 2022 | 36.15 | 36.40 | 35.41 | 35.41 | 1,225,950 | -0.99(-2.73%) |
Aug 01, 2022 | 36.16 | 36.55 | 35.48 | 36.41 | 1,432,829 | -0.10(-0.26%) |
Jul 29, 2022 | 35.97 | 36.51 | 35.54 | 36.50 | 2,515,924 | +0.82(+2.30%) |
Jul 28, 2022 | 35.24 | 36.47 | 34.86 | 35.68 | 3,809,504 | +2.57(+7.76%) |
Jul 27, 2022 | 32.22 | 33.15 | 31.55 | 33.11 | 1,586,808 | +1.15(+3.59%) |
Jul 26, 2022 | 33.00 | 33.11 | 31.72 | 31.96 | 1,778,791 | -1.32(-3.97%) |
Jul 25, 2022 | 33.46 | 33.79 | 32.60 | 33.29 | 1,548,219 | -0.13(-0.38%) |
Jul 22, 2022 | 33.99 | 34.09 | 33.10 | 33.41 | 1,415,100 | -0.67(-1.95%) |
Jul 21, 2022 | 34.15 | 34.19 | 33.22 | 34.08 | 1,036,515 | +0.02(+0.06%) |
Jul 20, 2022 | 33.26 | 34.23 | 32.86 | 34.06 | 1,747,639 | +0.76(+2.29%) |
Jul 19, 2022 | 32.59 | 33.36 | 32.38 | 33.30 | 1,087,308 | +1.44(+4.51%) |
Jul 18, 2022 | 31.95 | 32.58 | 31.67 | 31.86 | 790,491 | +0.42(+1.32%) |
Jul 15, 2022 | 30.89 | 31.53 | 30.59 | 31.44 | 901,898 | +1.12(+3.69%) |
Jul 14, 2022 | 30.32 | 30.56 | 29.69 | 30.32 | 1,144,220 | -0.80(-2.57%) |
Jul 13, 2022 | 30.50 | 31.25 | 30.46 | 31.12 | 608,684 | -0.07(-0.22%) |
Jul 12, 2022 | 30.84 | 32.08 | 30.84 | 31.19 | 1,030,071 | +0.43(+1.41%) |
Jul 11, 2022 | 31.08 | 31.42 | 30.68 | 30.76 | 570,908 | -0.55(-1.76%) |
Jul 08, 2022 | 31.59 | 31.84 | 31.08 | 31.31 | 702,229 | -0.25(-0.80%) |
Jul 07, 2022 | 31.10 | 31.80 | 31.10 | 31.56 | 879,935 | +0.58(+1.87%) |
Jul 06, 2022 | 31.27 | 31.83 | 30.20 | 30.98 | 817,087 | -0.46(-1.47%) |
Jul 05, 2022 | 29.94 | 31.45 | 29.79 | 31.44 | 1,187,584 | +0.56(+1.81%) |
Jul 01, 2022 | 30.46 | 31.52 | 30.09 | 30.88 | 1,229,945 | +0.32(+1.04%) |
Jun 30, 2022 | 29.99 | 31.28 | 29.56 | 30.56 | 1,953,674 | +0.21(+0.70%) |
Jun 29, 2022 | 30.73 | 30.82 | 29.79 | 30.35 | 1,141,778 | -0.63(-2.03%) |
Jun 28, 2022 | 31.83 | 32.39 | 30.95 | 30.98 | 743,782 | -0.70(-2.22%) |
Jun 27, 2022 | 32.02 | 32.14 | 31.52 | 31.68 | 1,092,096 | +0.02(+0.06%) |
Jun 24, 2022 | 30.85 | 31.83 | 30.80 | 31.67 | 2,157,013 | +1.07(+3.50%) |
Jun 23, 2022 | 30.61 | 30.99 | 29.68 | 30.59 | 1,046,139 | +0.15(+0.51%) |
Jun 22, 2022 | 29.80 | 30.84 | 29.70 | 30.44 | 1,184,215 | +0.14(+0.45%) |
Jun 21, 2022 | 30.96 | 30.96 | 29.94 | 30.30 | 1,394,877 | +0.58(+1.95%) |
Jun 17, 2022 | 29.54 | 30.14 | 29.10 | 29.72 | 2,774,379 | +0.45(+1.55%) |
Jun 16, 2022 | 30.06 | 30.26 | 28.77 | 29.27 | 1,574,387 | -1.81(-5.84%) |
Jun 15, 2022 | 30.85 | 31.65 | 30.52 | 31.09 | 1,698,958 | +0.83(+2.74%) |
Jun 14, 2022 | 29.94 | 30.51 | 29.80 | 30.26 | 1,488,171 | +0.46(+1.56%) |
Jun 13, 2022 | 30.27 | 30.39 | 29.44 | 29.79 | 2,065,251 | -1.68(-5.34%) |
Jun 10, 2022 | 32.97 | 33.49 | 31.42 | 31.47 | 2,051,585 | -2.30(-6.80%) |
Jun 09, 2022 | 33.58 | 34.09 | 33.35 | 33.77 | 1,681,266 | -0.21(-0.63%) |
Jun 08, 2022 | 33.91 | 34.36 | 33.39 | 33.98 | 1,105,719 | +0.13(+0.37%) |
Jun 07, 2022 | 33.39 | 33.93 | 33.20 | 33.86 | 970,947 | -0.22(-0.65%) |
Jun 06, 2022 | 34.41 | 34.60 | 33.34 | 34.08 | 1,936,072 | +0.36(+1.06%) |
Jun 03, 2022 | 34.27 | 34.40 | 33.46 | 33.72 | 2,110,525 | -1.17(-3.35%) |
Jun 02, 2022 | 32.12 | 35.06 | 31.90 | 34.89 | 3,018,524 | +2.21(+6.76%) |