Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.04 | 37.16 | 36.86 | 36.87 | 236,314 | -0.27(-0.72%) |
Aug 30, 2022 | 37.67 | 37.67 | 37.09 | 37.13 | 341,928 | -0.34(-0.90%) |
Aug 29, 2022 | 37.35 | 37.58 | 37.35 | 37.47 | 185,893 | +0.06(+0.15%) |
Aug 26, 2022 | 38.34 | 38.34 | 37.41 | 37.41 | 59,939 | -0.87(-2.27%) |
Aug 25, 2022 | 38.00 | 38.28 | 37.93 | 38.28 | 85,183 | +0.41(+1.07%) |
Aug 24, 2022 | 37.71 | 38.01 | 37.69 | 37.88 | 58,501 | -0.08(-0.20%) |
Aug 23, 2022 | 37.76 | 38.17 | 37.76 | 37.95 | 69,662 | +0.22(+0.58%) |
Aug 22, 2022 | 37.88 | 37.88 | 37.63 | 37.73 | 220,688 | -0.64(-1.67%) |
Aug 19, 2022 | 38.50 | 38.50 | 38.25 | 38.38 | 52,087 | -0.53(-1.36%) |
Aug 18, 2022 | 39.01 | 39.01 | 38.78 | 38.90 | 40,097 | -0.10(-0.27%) |
Aug 17, 2022 | 38.91 | 39.14 | 38.81 | 39.01 | 65,681 | -0.36(-0.91%) |
Aug 16, 2022 | 39.07 | 39.41 | 39.07 | 39.37 | 38,818 | +0.19(+0.48%) |
Aug 15, 2022 | 39.08 | 39.24 | 39.03 | 39.18 | 77,358 | -0.38(-0.96%) |
Aug 12, 2022 | 39.36 | 39.56 | 39.25 | 39.56 | 59,455 | +0.31(+0.79%) |
Aug 11, 2022 | 39.43 | 39.47 | 39.21 | 39.24 | 39,676 | +0.08(+0.19%) |
Aug 10, 2022 | 39.16 | 39.30 | 39.01 | 39.17 | 83,979 | +0.80(+2.09%) |
Aug 09, 2022 | 38.56 | 38.57 | 38.32 | 38.37 | 21,382 | -0.12(-0.32%) |
Aug 08, 2022 | 38.70 | 38.78 | 38.49 | 38.49 | 42,667 | +0.15(+0.38%) |
Aug 05, 2022 | 38.06 | 38.37 | 38.06 | 38.34 | 66,027 | -0.13(-0.33%) |
Aug 04, 2022 | 38.39 | 38.55 | 38.38 | 38.47 | 153,042 | +0.04(+0.10%) |
Aug 03, 2022 | 38.40 | 38.46 | 38.19 | 38.43 | 295,437 | +0.22(+0.57%) |
Aug 02, 2022 | 38.57 | 38.58 | 38.19 | 38.22 | 199,874 | -0.52(-1.34%) |
Aug 01, 2022 | 38.77 | 38.88 | 38.58 | 38.73 | 184,540 | -0.03(-0.07%) |
Jul 29, 2022 | 38.28 | 38.79 | 38.27 | 38.76 | 89,963 | +0.52(+1.36%) |
Jul 28, 2022 | 38.01 | 38.28 | 37.79 | 38.24 | 95,353 | +0.10(+0.27%) |
Jul 27, 2022 | 37.69 | 38.16 | 37.54 | 38.14 | 189,889 | +0.83(+2.23%) |
Jul 26, 2022 | 37.53 | 37.54 | 37.27 | 37.31 | 106,501 | -0.45(-1.20%) |
Jul 25, 2022 | 37.73 | 37.81 | 37.58 | 37.76 | 72,463 | +0.39(+1.04%) |
Jul 22, 2022 | 37.61 | 37.71 | 37.21 | 37.37 | 86,925 | -0.13(-0.35%) |
Jul 21, 2022 | 37.08 | 37.53 | 37.04 | 37.51 | 192,914 | +0.26(+0.70%) |
Jul 20, 2022 | 37.43 | 37.49 | 37.09 | 37.25 | 105,416 | -0.36(-0.97%) |
Jul 19, 2022 | 37.25 | 37.61 | 37.25 | 37.61 | 741,320 | +1.05(+2.87%) |
Jul 18, 2022 | 36.86 | 37.00 | 36.52 | 36.56 | 955,380 | +0.30(+0.83%) |
Jul 15, 2022 | 35.97 | 36.30 | 35.88 | 36.26 | 345,807 | +0.53(+1.48%) |
Jul 14, 2022 | 35.54 | 35.75 | 35.32 | 35.73 | 1,634,733 | -0.76(-2.07%) |
Jul 13, 2022 | 36.11 | 36.60 | 36.02 | 36.49 | 153,288 | -0.05(-0.13%) |
Jul 12, 2022 | 36.41 | 36.79 | 36.41 | 36.53 | 96,906 | -0.04(-0.10%) |
Jul 11, 2022 | 36.74 | 36.80 | 36.54 | 36.57 | 283,513 | -0.64(-1.73%) |
Jul 08, 2022 | 37.12 | 37.34 | 36.95 | 37.21 | 175,784 | +0.11(+0.31%) |
Jul 07, 2022 | 36.84 | 37.10 | 36.84 | 37.10 | 153,190 | +0.69(+1.89%) |
Jul 06, 2022 | 36.36 | 36.51 | 36.11 | 36.41 | 108,849 | -0.22(-0.61%) |
Jul 05, 2022 | 36.43 | 36.63 | 36.14 | 36.63 | 1,017,338 | -1.07(-2.84%) |
Jul 01, 2022 | 37.19 | 37.72 | 37.06 | 37.71 | 184,750 | +0.12(+0.33%) |
Jun 30, 2022 | 37.25 | 37.67 | 37.06 | 37.58 | 497,543 | -0.34(-0.90%) |
Jun 29, 2022 | 38.16 | 38.17 | 37.91 | 37.92 | 44,883 | -0.28(-0.74%) |
Jun 28, 2022 | 38.64 | 38.84 | 38.21 | 38.21 | 162,358 | -0.05(-0.12%) |
Jun 27, 2022 | 38.20 | 38.47 | 38.16 | 38.25 | 120,700 | -0.04(-0.10%) |
Jun 24, 2022 | 37.71 | 38.29 | 37.69 | 38.29 | 104,839 | +0.93(+2.50%) |
Jun 23, 2022 | 37.54 | 37.54 | 37.00 | 37.36 | 687,552 | -0.38(-1.00%) |
Jun 22, 2022 | 37.61 | 38.04 | 37.59 | 37.73 | 1,689,567 | -0.53(-1.38%) |
Jun 21, 2022 | 38.19 | 38.40 | 38.17 | 38.26 | 766,694 | +0.70(+1.88%) |
Jun 17, 2022 | 37.81 | 37.96 | 37.37 | 37.56 | 112,346 | -0.29(-0.76%) |
Jun 16, 2022 | 37.83 | 38.13 | 37.63 | 37.85 | 1,893,000 | -0.97(-2.49%) |
Jun 15, 2022 | 38.55 | 39.00 | 38.07 | 38.81 | 91,718 | +0.68(+1.78%) |
Jun 14, 2022 | 38.47 | 38.60 | 37.86 | 38.13 | 361,606 | -0.29(-0.76%) |
Jun 13, 2022 | 38.71 | 38.81 | 38.30 | 38.43 | 1,902,575 | -1.29(-3.24%) |
Jun 10, 2022 | 39.96 | 39.96 | 39.56 | 39.71 | 415,262 | -1.06(-2.60%) |
Jun 09, 2022 | 41.40 | 41.40 | 40.76 | 40.77 | 54,506 | -0.80(-1.92%) |
Jun 08, 2022 | 41.73 | 41.84 | 41.51 | 41.57 | 30,041 | -0.51(-1.21%) |
Jun 07, 2022 | 41.57 | 42.15 | 41.57 | 42.08 | 89,612 | +0.16(+0.38%) |
Jun 06, 2022 | 42.22 | 42.22 | 41.85 | 41.93 | 56,324 | +0.22(+0.53%) |
Jun 03, 2022 | 41.80 | 41.86 | 41.65 | 41.70 | 106,204 | -0.57(-1.34%) |
Jun 02, 2022 | 41.76 | 42.29 | 41.66 | 42.27 | 225,218 | +0.72(+1.74%) |