Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.48 | 35.49 | 35.02 | 35.18 | 1,395,245 | -0.24(-0.69%) |
Aug 30, 2022 | 35.70 | 35.70 | 35.26 | 35.42 | 296,555 | -0.25(-0.71%) |
Aug 29, 2022 | 35.62 | 35.79 | 35.56 | 35.68 | 245,512 | -0.10(-0.29%) |
Aug 26, 2022 | 36.39 | 36.41 | 35.77 | 35.78 | 101,406 | -0.60(-1.64%) |
Aug 25, 2022 | 36.17 | 36.38 | 36.13 | 36.38 | 91,815 | +0.30(+0.85%) |
Aug 24, 2022 | 36.06 | 36.13 | 36.01 | 36.07 | 108,675 | +0.03(+0.07%) |
Aug 23, 2022 | 35.99 | 36.13 | 35.91 | 36.05 | 155,321 | +0.04(+0.12%) |
Aug 22, 2022 | 36.16 | 36.16 | 35.94 | 36.00 | 411,001 | -0.39(-1.06%) |
Aug 19, 2022 | 36.59 | 36.59 | 36.34 | 36.39 | 197,058 | -0.38(-1.03%) |
Aug 18, 2022 | 36.75 | 36.81 | 36.73 | 36.77 | 109,441 | +0.05(+0.14%) |
Aug 17, 2022 | 36.79 | 36.89 | 36.69 | 36.71 | 183,448 | -0.33(-0.88%) |
Aug 16, 2022 | 37.15 | 37.15 | 36.98 | 37.04 | 194,394 | -0.18(-0.48%) |
Aug 15, 2022 | 37.20 | 37.29 | 37.14 | 37.22 | 519,012 | -0.06(-0.16%) |
Aug 12, 2022 | 37.02 | 37.28 | 37.00 | 37.28 | 132,107 | +0.41(+1.12%) |
Aug 11, 2022 | 37.31 | 37.39 | 36.83 | 36.87 | 354,871 | -0.14(-0.37%) |
Aug 10, 2022 | 36.93 | 37.08 | 36.89 | 37.01 | 490,203 | +0.51(+1.39%) |
Aug 09, 2022 | 36.65 | 36.65 | 36.50 | 36.50 | 97,603 | -0.19(-0.51%) |
Aug 08, 2022 | 36.81 | 36.95 | 36.67 | 36.69 | 200,310 | +0.03(+0.09%) |
Aug 05, 2022 | 36.47 | 36.70 | 36.30 | 36.65 | 518,567 | -0.11(-0.30%) |
Aug 04, 2022 | 36.67 | 36.77 | 36.60 | 36.77 | 331,296 | +0.16(+0.45%) |
Aug 03, 2022 | 36.45 | 36.65 | 36.33 | 36.60 | 279,915 | +0.29(+0.80%) |
Aug 02, 2022 | 36.37 | 36.40 | 36.28 | 36.31 | 88,279 | -0.08(-0.22%) |
Aug 01, 2022 | 36.32 | 36.47 | 36.25 | 36.39 | 586,029 | -0.01(-0.02%) |
Jul 29, 2022 | 36.41 | 36.49 | 36.35 | 36.40 | 689,591 | +0.06(+0.15%) |
Jul 28, 2022 | 36.03 | 36.37 | 36.01 | 36.35 | 344,897 | +0.42(+1.16%) |
Jul 27, 2022 | 35.68 | 36.02 | 35.68 | 35.93 | 91,442 | +0.39(+1.10%) |
Jul 26, 2022 | 35.67 | 35.70 | 35.54 | 35.54 | 128,972 | -0.23(-0.64%) |
Jul 25, 2022 | 35.83 | 35.90 | 35.64 | 35.77 | 306,033 | -0.01(-0.02%) |
Jul 22, 2022 | 35.95 | 36.09 | 35.65 | 35.77 | 185,261 | -0.10(-0.29%) |
Jul 21, 2022 | 35.30 | 35.90 | 35.30 | 35.88 | 1,634,235 | +0.54(+1.52%) |
Jul 20, 2022 | 35.25 | 35.65 | 35.25 | 35.34 | 192,723 | +0.14(+0.40%) |
Jul 19, 2022 | 34.84 | 35.26 | 34.84 | 35.20 | 60,141 | +0.57(+1.64%) |
Jul 18, 2022 | 35.18 | 35.18 | 34.60 | 34.63 | 113,904 | -0.41(-1.17%) |
Jul 15, 2022 | 34.78 | 35.04 | 34.75 | 35.04 | 113,979 | +0.39(+1.13%) |
Jul 14, 2022 | 34.24 | 34.66 | 34.14 | 34.65 | 133,427 | -0.03(-0.07%) |
Jul 13, 2022 | 34.33 | 34.78 | 34.33 | 34.67 | 110,796 | -0.09(-0.25%) |
Jul 12, 2022 | 34.67 | 34.84 | 34.62 | 34.76 | 127,592 | +0.15(+0.42%) |
Jul 11, 2022 | 34.84 | 34.84 | 34.56 | 34.61 | 164,915 | -0.20(-0.56%) |
Jul 08, 2022 | 34.66 | 34.83 | 34.57 | 34.81 | 505,141 | +0.03(+0.10%) |
Jul 07, 2022 | 34.44 | 34.85 | 34.43 | 34.78 | 166,942 | +0.53(+1.54%) |
Jul 06, 2022 | 34.33 | 34.43 | 34.18 | 34.25 | 354,080 | -0.15(-0.45%) |
Jul 05, 2022 | 34.33 | 34.42 | 34.04 | 34.40 | 247,891 | -0.09(-0.25%) |
Jul 01, 2022 | 34.32 | 34.65 | 34.30 | 34.49 | 201,571 | +0.23(+0.68%) |
Jun 30, 2022 | 34.22 | 34.34 | 34.10 | 34.25 | 141,552 | -0.09(-0.27%) |
Jun 29, 2022 | 34.35 | 34.38 | 34.25 | 34.35 | 466,216 | -0.09(-0.27%) |
Jun 28, 2022 | 34.93 | 34.93 | 34.41 | 34.44 | 382,265 | -0.46(-1.32%) |
Jun 27, 2022 | 35.09 | 35.09 | 34.90 | 34.90 | 374,980 | -0.14(-0.40%) |
Jun 24, 2022 | 34.90 | 35.28 | 34.90 | 35.04 | 249,400 | +0.14(+0.41%) |
Jun 23, 2022 | 34.71 | 34.91 | 34.71 | 34.90 | 124,099 | +0.27(+0.78%) |
Jun 22, 2022 | 34.63 | 34.79 | 34.59 | 34.63 | 125,908 | -0.03(-0.07%) |
Jun 21, 2022 | 34.96 | 34.99 | 34.62 | 34.65 | 162,435 | -0.07(-0.20%) |
Jun 17, 2022 | 34.73 | 34.99 | 34.59 | 34.72 | 260,662 | +0.12(+0.34%) |
Jun 16, 2022 | 34.70 | 34.78 | 34.31 | 34.60 | 159,818 | -0.59(-1.69%) |
Jun 15, 2022 | 34.96 | 35.35 | 34.77 | 35.19 | 217,484 | +0.56(+1.62%) |
Jun 14, 2022 | 34.62 | 34.85 | 34.35 | 34.63 | 140,992 | +0.21(+0.62%) |
Jun 13, 2022 | 34.98 | 34.99 | 34.04 | 34.42 | 510,134 | -1.09(-3.08%) |
Jun 10, 2022 | 35.79 | 35.79 | 35.35 | 35.52 | 110,015 | -0.65(-1.81%) |
Jun 09, 2022 | 36.37 | 36.41 | 36.12 | 36.17 | 283,610 | -0.29(-0.79%) |
Jun 08, 2022 | 36.73 | 36.73 | 36.41 | 36.46 | 257,620 | -0.37(-1.01%) |
Jun 07, 2022 | 36.60 | 36.84 | 36.60 | 36.83 | 294,818 | +0.13(+0.35%) |
Jun 06, 2022 | 37.05 | 37.05 | 36.67 | 36.70 | 187,697 | -0.40(-1.07%) |
Jun 03, 2022 | 37.08 | 37.10 | 36.89 | 37.10 | 123,603 | -0.15(-0.41%) |
Jun 02, 2022 | 37.03 | 37.27 | 37.00 | 37.25 | 110,108 | +0.20(+0.55%) |