Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.74 | 37.83 | 37.09 | 37.23 | 508,893 | -0.60(-1.60%) |
Aug 30, 2022 | 38.57 | 38.71 | 37.75 | 37.84 | 310,740 | -0.82(-2.13%) |
Aug 29, 2022 | 38.84 | 38.99 | 38.38 | 38.66 | 354,336 | -0.41(-1.06%) |
Aug 26, 2022 | 39.27 | 39.47 | 39.01 | 39.08 | 290,931 | -0.17(-0.44%) |
Aug 25, 2022 | 39.20 | 39.57 | 39.08 | 39.25 | 404,632 | +0.08(+0.21%) |
Aug 24, 2022 | 39.63 | 39.63 | 38.83 | 39.17 | 313,849 | -0.35(-0.88%) |
Aug 23, 2022 | 40.05 | 40.16 | 39.41 | 39.52 | 234,059 | -0.44(-1.10%) |
Aug 22, 2022 | 40.56 | 40.62 | 39.75 | 39.96 | 297,893 | -0.94(-2.31%) |
Aug 19, 2022 | 40.96 | 41.11 | 40.66 | 40.90 | 278,412 | +0.03(+0.07%) |
Aug 18, 2022 | 41.23 | 41.24 | 40.74 | 40.87 | 328,703 | +0.13(+0.31%) |
Aug 17, 2022 | 40.46 | 40.81 | 40.46 | 40.74 | 345,765 | +0.00(+0.00%) |
Aug 16, 2022 | 40.35 | 40.84 | 40.13 | 40.74 | 356,256 | +0.66(+1.65%) |
Aug 15, 2022 | 39.75 | 40.15 | 39.51 | 40.08 | 284,724 | +0.32(+0.80%) |
Aug 12, 2022 | 39.05 | 39.85 | 38.95 | 39.76 | 277,805 | +0.79(+2.03%) |
Aug 11, 2022 | 39.50 | 39.50 | 38.96 | 38.98 | 231,907 | -0.24(-0.60%) |
Aug 10, 2022 | 39.19 | 39.46 | 39.19 | 39.21 | 364,774 | +0.22(+0.56%) |
Aug 09, 2022 | 38.60 | 39.08 | 38.60 | 38.99 | 353,276 | +0.39(+1.01%) |
Aug 08, 2022 | 38.52 | 38.73 | 38.23 | 38.60 | 498,492 | +0.43(+1.12%) |
Aug 05, 2022 | 39.15 | 39.15 | 37.72 | 38.18 | 437,268 | -0.86(-2.21%) |
Aug 04, 2022 | 38.32 | 39.27 | 38.04 | 39.04 | 702,991 | +0.86(+2.26%) |
Aug 03, 2022 | 37.41 | 38.32 | 37.21 | 38.18 | 527,655 | -0.81(-2.07%) |
Aug 02, 2022 | 38.97 | 39.31 | 38.68 | 38.98 | 488,684 | +0.24(+0.61%) |
Aug 01, 2022 | 38.25 | 38.78 | 37.87 | 38.75 | 468,619 | +0.40(+1.04%) |
Jul 29, 2022 | 38.22 | 38.61 | 38.22 | 38.35 | 335,848 | -0.04(-0.09%) |
Jul 28, 2022 | 38.10 | 38.40 | 37.64 | 38.39 | 223,299 | +0.93(+2.47%) |
Jul 27, 2022 | 37.57 | 37.64 | 37.15 | 37.46 | 367,354 | -0.20(-0.53%) |
Jul 26, 2022 | 37.58 | 38.05 | 37.49 | 37.66 | 401,759 | +0.28(+0.75%) |
Jul 25, 2022 | 36.87 | 37.51 | 36.78 | 37.38 | 407,289 | +0.34(+0.91%) |
Jul 22, 2022 | 37.12 | 37.41 | 36.66 | 37.04 | 504,030 | +0.05(+0.12%) |
Jul 21, 2022 | 37.12 | 37.12 | 36.62 | 37.00 | 365,609 | -0.53(-1.40%) |
Jul 20, 2022 | 38.33 | 38.33 | 37.39 | 37.52 | 454,839 | -0.60(-1.57%) |
Jul 19, 2022 | 37.85 | 38.28 | 37.74 | 38.12 | 364,759 | +0.25(+0.67%) |
Jul 18, 2022 | 38.31 | 38.36 | 37.84 | 37.87 | 280,776 | -0.42(-1.09%) |
Jul 15, 2022 | 38.28 | 38.46 | 37.70 | 38.29 | 374,910 | +0.29(+0.76%) |
Jul 14, 2022 | 37.73 | 38.16 | 37.71 | 38.00 | 338,081 | -0.33(-0.85%) |
Jul 13, 2022 | 38.35 | 38.55 | 37.92 | 38.32 | 318,970 | -0.10(-0.26%) |
Jul 12, 2022 | 38.45 | 38.90 | 38.18 | 38.42 | 287,563 | -0.16(-0.42%) |
Jul 11, 2022 | 38.25 | 38.67 | 38.03 | 38.59 | 334,265 | +0.34(+0.88%) |
Jul 08, 2022 | 38.82 | 38.82 | 38.05 | 38.25 | 351,227 | -0.42(-1.08%) |
Jul 07, 2022 | 38.97 | 39.24 | 38.66 | 38.67 | 322,417 | -0.25(-0.65%) |
Jul 06, 2022 | 38.17 | 39.54 | 38.17 | 38.92 | 475,489 | +0.54(+1.39%) |
Jul 05, 2022 | 40.45 | 40.50 | 37.69 | 38.39 | 677,815 | -2.27(-5.58%) |
Jul 01, 2022 | 39.47 | 40.84 | 39.42 | 40.65 | 532,539 | +1.17(+2.97%) |
Jun 30, 2022 | 38.79 | 39.79 | 38.65 | 39.48 | 836,547 | +0.62(+1.59%) |
Jun 29, 2022 | 39.61 | 39.89 | 38.87 | 38.87 | 585,026 | -0.44(-1.13%) |
Jun 28, 2022 | 38.70 | 39.35 | 38.61 | 39.31 | 535,208 | +0.74(+1.91%) |
Jun 27, 2022 | 37.86 | 38.67 | 37.61 | 38.58 | 467,960 | +0.96(+2.56%) |
Jun 24, 2022 | 37.20 | 38.12 | 37.20 | 37.61 | 851,878 | +0.43(+1.15%) |
Jun 23, 2022 | 36.66 | 37.32 | 36.66 | 37.19 | 331,719 | +0.51(+1.39%) |
Jun 22, 2022 | 35.75 | 37.00 | 35.75 | 36.68 | 426,355 | +0.76(+2.12%) |
Jun 21, 2022 | 36.20 | 36.38 | 35.76 | 35.92 | 569,576 | -0.28(-0.78%) |
Jun 17, 2022 | 37.16 | 37.46 | 36.14 | 36.20 | 1,102,563 | -0.35(-0.97%) |
Jun 16, 2022 | 36.54 | 36.85 | 36.24 | 36.55 | 598,757 | -0.51(-1.37%) |
Jun 15, 2022 | 36.94 | 37.50 | 36.72 | 37.06 | 533,531 | +0.33(+0.89%) |
Jun 14, 2022 | 37.53 | 38.17 | 36.33 | 36.73 | 768,394 | -0.67(-1.80%) |
Jun 13, 2022 | 38.69 | 39.27 | 37.18 | 37.41 | 870,675 | -1.51(-3.87%) |
Jun 10, 2022 | 38.17 | 39.11 | 38.12 | 38.91 | 429,987 | +0.49(+1.28%) |
Jun 09, 2022 | 38.69 | 39.28 | 38.29 | 38.42 | 524,799 | -0.33(-0.84%) |
Jun 08, 2022 | 39.04 | 39.25 | 38.72 | 38.75 | 460,430 | -0.52(-1.32%) |
Jun 07, 2022 | 39.12 | 39.39 | 38.92 | 39.27 | 374,093 | +0.15(+0.39%) |
Jun 06, 2022 | 39.34 | 39.34 | 38.95 | 39.11 | 502,460 | +0.05(+0.14%) |
Jun 03, 2022 | 39.09 | 39.29 | 38.93 | 39.06 | 330,488 | -0.09(-0.23%) |
Jun 02, 2022 | 39.47 | 39.47 | 38.54 | 39.15 | 293,982 | -0.06(-0.16%) |