Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 36.96 | 36.99 | 36.69 | 36.75 | 396,921 | -0.17(-0.46%) |
Aug 30, 2022 | 37.12 | 37.14 | 36.47 | 36.92 | 851,162 | +0.16(+0.43%) |
Aug 29, 2022 | 36.78 | 36.99 | 36.50 | 36.76 | 497,571 | -0.06(-0.17%) |
Aug 26, 2022 | 36.79 | 37.09 | 36.58 | 36.82 | 457,626 | +0.01(+0.04%) |
Aug 25, 2022 | 36.49 | 36.81 | 36.30 | 36.81 | 432,425 | +0.43(+1.17%) |
Aug 24, 2022 | 36.55 | 36.60 | 36.07 | 36.38 | 488,136 | -0.16(-0.45%) |
Aug 23, 2022 | 35.91 | 36.60 | 35.82 | 36.55 | 685,197 | +0.79(+2.21%) |
Aug 22, 2022 | 36.47 | 36.47 | 35.57 | 35.76 | 1,002,945 | -0.92(-2.52%) |
Aug 19, 2022 | 36.77 | 37.20 | 36.62 | 36.68 | 743,242 | -0.37(-1.00%) |
Aug 18, 2022 | 37.24 | 37.24 | 36.68 | 37.05 | 824,711 | +0.13(+0.35%) |
Aug 17, 2022 | 37.57 | 37.57 | 36.67 | 36.92 | 1,665,650 | -0.66(-1.77%) |
Aug 16, 2022 | 37.77 | 37.79 | 37.26 | 37.59 | 1,465,997 | +0.05(+0.15%) |
Aug 15, 2022 | 37.60 | 37.71 | 37.20 | 37.53 | 1,277,746 | -0.07(-0.18%) |
Aug 12, 2022 | 37.61 | 37.66 | 37.35 | 37.60 | 804,504 | +0.03(+0.07%) |
Aug 11, 2022 | 37.33 | 37.60 | 37.05 | 37.57 | 962,540 | +0.44(+1.18%) |
Aug 10, 2022 | 37.16 | 37.24 | 36.85 | 37.14 | 832,006 | +0.23(+0.61%) |
Aug 09, 2022 | 36.58 | 36.99 | 36.53 | 36.91 | 501,621 | +0.43(+1.18%) |
Aug 08, 2022 | 36.99 | 37.13 | 36.38 | 36.48 | 1,497,925 | -0.33(-0.89%) |
Aug 05, 2022 | 36.32 | 36.95 | 36.12 | 36.81 | 703,260 | +0.40(+1.09%) |
Aug 04, 2022 | 36.78 | 36.86 | 36.23 | 36.41 | 611,113 | -0.36(-0.99%) |
Aug 03, 2022 | 37.12 | 37.16 | 36.66 | 36.77 | 647,996 | -0.25(-0.68%) |
Aug 02, 2022 | 36.85 | 37.33 | 36.55 | 37.03 | 880,080 | +0.05(+0.15%) |
Aug 01, 2022 | 36.69 | 37.13 | 36.49 | 36.97 | 681,067 | +0.33(+0.90%) |
Jul 29, 2022 | 36.31 | 36.83 | 36.18 | 36.64 | 624,654 | +0.53(+1.48%) |
Jul 28, 2022 | 35.79 | 36.27 | 35.59 | 36.11 | 544,326 | +0.37(+1.04%) |
Jul 27, 2022 | 35.94 | 35.94 | 35.24 | 35.74 | 504,548 | +0.16(+0.44%) |
Jul 26, 2022 | 35.45 | 35.79 | 35.34 | 35.58 | 340,079 | +0.16(+0.46%) |
Jul 25, 2022 | 34.98 | 35.42 | 34.90 | 35.42 | 292,687 | +0.44(+1.25%) |
Jul 22, 2022 | 35.14 | 35.31 | 34.85 | 34.98 | 327,642 | -0.05(-0.16%) |
Jul 21, 2022 | 34.56 | 35.06 | 34.46 | 35.03 | 264,922 | +0.35(+1.01%) |
Jul 20, 2022 | 35.03 | 35.21 | 34.31 | 34.68 | 736,108 | -0.32(-0.92%) |
Jul 19, 2022 | 34.86 | 35.30 | 34.86 | 35.00 | 420,498 | +0.15(+0.43%) |
Jul 18, 2022 | 35.53 | 35.55 | 34.83 | 34.85 | 552,935 | -0.53(-1.51%) |
Jul 15, 2022 | 35.15 | 35.39 | 34.94 | 35.39 | 415,216 | +0.50(+1.43%) |
Jul 14, 2022 | 35.08 | 35.08 | 34.39 | 34.89 | 435,684 | -0.29(-0.84%) |
Jul 13, 2022 | 34.92 | 35.40 | 34.53 | 35.18 | 661,599 | +0.49(+1.42%) |
Jul 12, 2022 | 34.66 | 34.96 | 34.55 | 34.69 | 614,469 | +0.11(+0.32%) |
Jul 11, 2022 | 34.46 | 34.66 | 34.18 | 34.58 | 574,864 | +0.12(+0.36%) |
Jul 08, 2022 | 34.08 | 34.68 | 33.98 | 34.46 | 1,232,554 | +0.51(+1.51%) |
Jul 07, 2022 | 33.56 | 33.95 | 33.41 | 33.94 | 548,272 | +0.54(+1.62%) |
Jul 06, 2022 | 33.50 | 33.69 | 32.93 | 33.40 | 503,888 | +0.03(+0.10%) |
Jul 05, 2022 | 32.96 | 33.37 | 32.59 | 33.37 | 642,512 | +0.23(+0.68%) |
Jul 01, 2022 | 33.17 | 33.22 | 32.42 | 33.14 | 590,342 | +0.18(+0.54%) |
Jun 30, 2022 | 33.17 | 33.27 | 32.57 | 32.96 | 750,173 | -0.23(-0.70%) |
Jun 29, 2022 | 33.66 | 33.67 | 33.07 | 33.20 | 355,363 | -0.21(-0.64%) |
Jun 28, 2022 | 33.63 | 33.98 | 33.07 | 33.41 | 597,610 | -0.08(-0.23%) |
Jun 27, 2022 | 33.14 | 33.55 | 32.78 | 33.48 | 579,626 | +0.51(+1.56%) |
Jun 24, 2022 | 32.83 | 33.18 | 32.59 | 32.97 | 833,859 | +0.16(+0.48%) |
Jun 23, 2022 | 33.48 | 33.63 | 32.31 | 32.81 | 1,121,628 | -0.74(-2.21%) |
Jun 22, 2022 | 33.11 | 33.74 | 32.83 | 33.55 | 760,323 | +0.22(+0.66%) |
Jun 21, 2022 | 33.91 | 34.34 | 32.79 | 33.33 | 2,191,015 | -0.42(-1.24%) |
Jun 17, 2022 | 33.32 | 33.83 | 33.10 | 33.75 | 904,912 | +0.36(+1.09%) |
Jun 16, 2022 | 33.91 | 33.92 | 32.90 | 33.39 | 1,281,600 | -0.77(-2.25%) |
Jun 15, 2022 | 34.05 | 34.36 | 33.80 | 34.16 | 963,405 | +0.24(+0.71%) |
Jun 14, 2022 | 34.39 | 34.45 | 33.63 | 33.92 | 1,457,450 | -0.47(-1.36%) |
Jun 13, 2022 | 34.68 | 34.83 | 34.25 | 34.38 | 1,639,693 | -0.74(-2.11%) |
Jun 10, 2022 | 35.24 | 35.35 | 34.63 | 35.12 | 976,808 | -0.16(-0.45%) |
Jun 09, 2022 | 35.66 | 35.98 | 35.21 | 35.28 | 991,747 | -0.32(-0.90%) |
Jun 08, 2022 | 35.17 | 35.75 | 34.81 | 35.60 | 1,216,108 | +0.46(+1.31%) |
Jun 07, 2022 | 34.80 | 35.18 | 34.68 | 35.14 | 448,270 | +0.19(+0.55%) |
Jun 06, 2022 | 35.09 | 35.24 | 34.81 | 34.95 | 515,717 | -0.16(-0.45%) |
Jun 03, 2022 | 35.02 | 35.16 | 34.74 | 35.11 | 382,194 | -0.15(-0.43%) |
Jun 02, 2022 | 34.98 | 35.28 | 34.66 | 35.26 | 550,522 | +0.22(+0.63%) |