Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.48 | 34.48 | 34.27 | 34.29 | 1,819 | -0.41(-1.17%) |
Aug 30, 2022 | 34.89 | 35.01 | 34.65 | 34.70 | 8,544 | -0.56(-1.59%) |
Aug 29, 2022 | 35.29 | 35.29 | 35.26 | 35.26 | 1,637 | -0.18(-0.51%) |
Aug 26, 2022 | 35.90 | 35.90 | 35.43 | 35.44 | 3,540 | -0.87(-2.40%) |
Aug 25, 2022 | 36.17 | 36.35 | 36.08 | 36.31 | 4,229 | +0.04(+0.11%) |
Aug 24, 2022 | 36.20 | 36.28 | 36.15 | 36.27 | 8,494 | -1.61(-4.25%) |
Aug 23, 2022 | 37.86 | 37.92 | 37.86 | 37.88 | 1,944 | +0.48(+1.29%) |
Aug 22, 2022 | 37.56 | 37.56 | 37.38 | 37.40 | 3,796 | +0.44(+1.19%) |
Aug 19, 2022 | 37.20 | 37.20 | 36.92 | 36.96 | 5,743 | -0.87(-2.29%) |
Aug 18, 2022 | 37.81 | 37.83 | 37.79 | 37.83 | 1,492 | -0.10(-0.27%) |
Aug 17, 2022 | 37.69 | 37.98 | 37.69 | 37.93 | 11,026 | +0.58(+1.55%) |
Aug 16, 2022 | 37.12 | 37.35 | 37.12 | 37.35 | 5,134 | +0.22(+0.60%) |
Aug 15, 2022 | 37.20 | 37.23 | 37.09 | 37.13 | 3,123 | +0.02(+0.05%) |
Aug 12, 2022 | 36.88 | 37.13 | 36.88 | 37.11 | 2,329 | -0.37(-0.99%) |
Aug 11, 2022 | 37.59 | 37.80 | 37.47 | 37.48 | 7,147 | +0.63(+1.71%) |
Aug 10, 2022 | 36.82 | 36.96 | 36.82 | 36.85 | 6,145 | -0.09(-0.23%) |
Aug 09, 2022 | 36.97 | 36.98 | 36.92 | 36.94 | 5,648 | +0.23(+0.62%) |
Aug 08, 2022 | 36.88 | 36.88 | 36.69 | 36.71 | 7,712 | -0.01(-0.03%) |
Aug 05, 2022 | 36.52 | 36.72 | 36.52 | 36.72 | 2,577 | +0.41(+1.13%) |
Aug 04, 2022 | 36.20 | 36.31 | 36.20 | 36.31 | 1,726 | +0.11(+0.30%) |
Aug 03, 2022 | 36.17 | 36.26 | 36.05 | 36.20 | 4,750 | -0.47(-1.28%) |
Aug 02, 2022 | 36.67 | 37.00 | 36.60 | 36.67 | 7,836 | -0.56(-1.50%) |
Aug 01, 2022 | 37.14 | 37.32 | 37.13 | 37.23 | 7,858 | +0.61(+1.66%) |
Jul 29, 2022 | 36.58 | 36.62 | 36.44 | 36.62 | 6,034 | -0.65(-1.74%) |
Jul 28, 2022 | 37.19 | 37.38 | 37.15 | 37.27 | 9,133 | -0.25(-0.66%) |
Jul 27, 2022 | 37.38 | 37.52 | 37.32 | 37.52 | 2,731 | +0.31(+0.83%) |
Jul 26, 2022 | 37.33 | 37.40 | 37.11 | 37.21 | 7,370 | -0.04(-0.10%) |
Jul 25, 2022 | 37.23 | 37.25 | 37.18 | 37.25 | 789 | -0.12(-0.32%) |
Jul 22, 2022 | 37.60 | 37.60 | 37.33 | 37.37 | 9,316 | -0.35(-0.92%) |
Jul 21, 2022 | 37.58 | 37.72 | 37.58 | 37.71 | 5,362 | -0.15(-0.39%) |
Jul 20, 2022 | 37.96 | 38.02 | 37.83 | 37.86 | 2,593 | -0.12(-0.32%) |
Jul 19, 2022 | 38.03 | 38.11 | 37.95 | 37.98 | 4,276 | -0.42(-1.09%) |
Jul 18, 2022 | 38.43 | 38.64 | 38.39 | 38.40 | 8,417 | +0.54(+1.43%) |
Jul 15, 2022 | 37.65 | 37.89 | 37.65 | 37.86 | 5,855 | -0.86(-2.22%) |
Jul 14, 2022 | 38.40 | 38.72 | 38.30 | 38.72 | 11,945 | +0.83(+2.19%) |
Jul 13, 2022 | 37.45 | 37.98 | 37.45 | 37.89 | 5,563 | +0.70(+1.88%) |
Jul 12, 2022 | 37.20 | 37.33 | 37.19 | 37.19 | 7,925 | -0.91(-2.39%) |
Jul 11, 2022 | 38.36 | 38.36 | 38.07 | 38.10 | 14,370 | -1.25(-3.18%) |
Jul 08, 2022 | 39.22 | 39.36 | 39.05 | 39.35 | 11,730 | -0.53(-1.33%) |
Jul 07, 2022 | 39.60 | 40.01 | 39.60 | 39.88 | 14,194 | +1.06(+2.72%) |
Jul 06, 2022 | 38.87 | 38.87 | 38.76 | 38.82 | 1,759 | -0.31(-0.78%) |
Jul 05, 2022 | 38.70 | 39.17 | 38.70 | 39.13 | 5,708 | +0.31(+0.80%) |
Jul 01, 2022 | 38.77 | 38.83 | 38.66 | 38.82 | 2,958 | -0.48(-1.23%) |
Jun 30, 2022 | 38.86 | 39.30 | 38.86 | 39.30 | 28,474 | +0.85(+2.22%) |
Jun 29, 2022 | 38.68 | 38.68 | 38.45 | 38.45 | 15,183 | -0.64(-1.65%) |
Jun 28, 2022 | 39.45 | 39.45 | 39.06 | 39.09 | 14,679 | -0.16(-0.41%) |
Jun 27, 2022 | 39.51 | 39.51 | 39.25 | 39.25 | 10,841 | -0.19(-0.49%) |
Jun 24, 2022 | 39.25 | 39.45 | 39.22 | 39.44 | 6,926 | +1.05(+2.73%) |
Jun 23, 2022 | 38.48 | 38.55 | 38.34 | 38.40 | 13,218 | +1.28(+3.43%) |
Jun 22, 2022 | 37.29 | 37.32 | 37.01 | 37.12 | 10,206 | -0.41(-1.08%) |
Jun 21, 2022 | 37.24 | 37.59 | 37.24 | 37.53 | 6,538 | +0.73(+1.97%) |
Jun 17, 2022 | 36.90 | 36.94 | 36.63 | 36.80 | 10,720 | +1.05(+2.94%) |
Jun 16, 2022 | 35.63 | 35.75 | 35.47 | 35.75 | 4,126 | -0.40(-1.10%) |
Jun 15, 2022 | 35.60 | 36.21 | 35.57 | 36.15 | 14,096 | +1.08(+3.08%) |
Jun 14, 2022 | 34.90 | 35.07 | 34.90 | 35.07 | 5,477 | +0.59(+1.70%) |
Jun 13, 2022 | 34.93 | 35.00 | 34.44 | 34.48 | 22,276 | -0.52(-1.47%) |
Jun 10, 2022 | 35.07 | 35.11 | 34.95 | 35.00 | 15,834 | +0.68(+1.98%) |
Jun 09, 2022 | 34.69 | 34.69 | 34.31 | 34.32 | 19,595 | -1.44(-4.03%) |
Jun 08, 2022 | 35.85 | 35.88 | 35.75 | 35.76 | 5,106 | -0.20(-0.57%) |
Jun 07, 2022 | 35.49 | 35.96 | 35.42 | 35.96 | 25,645 | +0.54(+1.51%) |
Jun 06, 2022 | 35.67 | 35.71 | 35.43 | 35.43 | 14,334 | +1.09(+3.16%) |
Jun 03, 2022 | 34.64 | 34.64 | 34.32 | 34.34 | 13,213 | -0.11(-0.32%) |
Jun 02, 2022 | 34.14 | 34.45 | 33.95 | 34.45 | 9,000 | +1.12(+3.37%) |