Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.25 | 37.46 | 37.11 | 37.16 | 20,972 | -0.09(-0.25%) |
Aug 30, 2022 | 36.91 | 37.25 | 36.55 | 37.25 | 17,534 | +0.30(+0.82%) |
Aug 29, 2022 | 36.95 | 37.41 | 36.75 | 36.95 | 48,172 | -0.28(-0.76%) |
Aug 26, 2022 | 37.06 | 37.42 | 37.06 | 37.23 | 11,364 | +0.12(+0.32%) |
Aug 25, 2022 | 37.13 | 37.28 | 36.99 | 37.11 | 12,763 | +0.01(+0.02%) |
Aug 24, 2022 | 36.87 | 37.13 | 36.76 | 37.10 | 17,420 | +0.05(+0.15%) |
Aug 23, 2022 | 37.08 | 37.56 | 36.94 | 37.05 | 14,185 | -0.26(-0.69%) |
Aug 22, 2022 | 37.26 | 37.47 | 37.01 | 37.31 | 15,489 | -0.39(-1.05%) |
Aug 19, 2022 | 37.57 | 37.81 | 37.40 | 37.70 | 11,917 | -0.05(-0.15%) |
Aug 18, 2022 | 37.60 | 37.94 | 37.60 | 37.75 | 14,474 | -0.13(-0.34%) |
Aug 17, 2022 | 37.64 | 38.20 | 37.54 | 37.88 | 24,477 | -0.09(-0.24%) |
Aug 16, 2022 | 37.73 | 38.22 | 37.73 | 37.97 | 11,547 | +0.37(+0.97%) |
Aug 15, 2022 | 37.90 | 37.90 | 37.44 | 37.61 | 17,288 | -0.14(-0.36%) |
Aug 12, 2022 | 37.66 | 37.97 | 37.53 | 37.75 | 9,085 | +0.07(+0.19%) |
Aug 11, 2022 | 37.18 | 37.67 | 36.76 | 37.67 | 17,481 | +0.71(+1.93%) |
Aug 10, 2022 | 36.92 | 37.68 | 36.92 | 36.96 | 12,843 | +0.14(+0.37%) |
Aug 09, 2022 | 37.07 | 37.28 | 36.43 | 36.82 | 14,395 | -0.32(-0.86%) |
Aug 08, 2022 | 36.61 | 37.24 | 36.49 | 37.14 | 33,188 | +0.71(+1.96%) |
Aug 05, 2022 | 36.56 | 36.77 | 36.35 | 36.43 | 12,683 | -0.16(-0.45%) |
Aug 04, 2022 | 36.73 | 36.81 | 36.56 | 36.59 | 12,749 | -0.34(-0.92%) |
Aug 03, 2022 | 37.04 | 37.14 | 36.82 | 36.93 | 19,858 | -0.25(-0.67%) |
Aug 02, 2022 | 37.34 | 37.53 | 36.96 | 37.18 | 19,162 | -0.49(-1.29%) |
Aug 01, 2022 | 38.19 | 38.36 | 37.66 | 37.66 | 59,798 | -0.50(-1.32%) |
Jul 29, 2022 | 36.78 | 38.37 | 36.78 | 38.17 | 27,041 | +1.25(+3.38%) |
Jul 28, 2022 | 37.20 | 37.32 | 36.59 | 36.92 | 19,980 | -0.61(-1.64%) |
Jul 27, 2022 | 37.14 | 37.83 | 37.14 | 37.53 | 10,653 | +0.12(+0.32%) |
Jul 26, 2022 | 37.77 | 37.85 | 37.25 | 37.42 | 14,833 | -0.37(-0.97%) |
Jul 25, 2022 | 37.40 | 37.90 | 37.40 | 37.78 | 23,812 | +0.23(+0.61%) |
Jul 22, 2022 | 37.75 | 37.84 | 37.24 | 37.55 | 8,121 | -0.14(-0.36%) |
Jul 21, 2022 | 37.73 | 37.79 | 37.19 | 37.69 | 19,327 | -0.12(-0.31%) |
Jul 20, 2022 | 37.99 | 38.09 | 37.69 | 37.81 | 22,965 | -0.42(-1.10%) |
Jul 19, 2022 | 37.48 | 38.47 | 37.48 | 38.23 | 37,344 | +1.06(+2.86%) |
Jul 18, 2022 | 37.17 | 37.72 | 37.12 | 37.17 | 23,460 | +0.12(+0.32%) |
Jul 15, 2022 | 36.24 | 37.21 | 36.24 | 37.05 | 22,056 | +1.13(+3.14%) |
Jul 14, 2022 | 35.87 | 36.49 | 35.76 | 35.92 | 27,598 | -0.43(-1.18%) |
Jul 13, 2022 | 36.50 | 36.76 | 36.35 | 36.35 | 12,941 | -0.49(-1.32%) |
Jul 12, 2022 | 36.60 | 37.35 | 36.60 | 36.84 | 7,564 | -0.04(-0.10%) |
Jul 11, 2022 | 37.02 | 37.20 | 36.78 | 36.88 | 18,742 | -0.35(-0.94%) |
Jul 08, 2022 | 37.18 | 37.37 | 36.98 | 37.22 | 26,529 | -0.03(-0.07%) |
Jul 07, 2022 | 37.21 | 37.46 | 36.86 | 37.25 | 38,554 | +0.46(+1.25%) |
Jul 06, 2022 | 36.66 | 37.08 | 36.45 | 36.79 | 22,007 | -0.07(-0.20%) |
Jul 05, 2022 | 36.61 | 36.98 | 35.78 | 36.87 | 42,458 | -0.06(-0.17%) |
Jul 01, 2022 | 36.73 | 37.28 | 36.11 | 36.93 | 36,512 | +0.04(+0.10%) |
Jun 30, 2022 | 37.04 | 38.26 | 36.79 | 36.89 | 34,840 | -0.57(-1.52%) |
Jun 29, 2022 | 38.17 | 38.38 | 37.37 | 37.46 | 35,963 | -0.76(-1.99%) |
Jun 28, 2022 | 38.76 | 39.22 | 38.09 | 38.22 | 37,737 | -0.04(-0.10%) |
Jun 27, 2022 | 37.95 | 38.56 | 37.52 | 38.26 | 36,981 | +0.60(+1.58%) |
Jun 24, 2022 | 36.61 | 38.57 | 36.61 | 37.66 | 844,735 | +1.08(+2.96%) |
Jun 23, 2022 | 36.89 | 37.04 | 36.08 | 36.58 | 67,244 | -0.19(-0.52%) |
Jun 22, 2022 | 36.89 | 37.44 | 36.33 | 36.77 | 59,961 | -0.38(-1.04%) |
Jun 21, 2022 | 36.37 | 37.41 | 36.01 | 37.16 | 57,484 | +1.15(+3.18%) |
Jun 17, 2022 | 35.67 | 36.35 | 35.63 | 36.01 | 59,599 | +0.31(+0.87%) |
Jun 16, 2022 | 36.06 | 36.06 | 35.39 | 35.70 | 42,815 | -0.73(-2.01%) |
Jun 15, 2022 | 36.49 | 36.80 | 36.13 | 36.44 | 38,799 | +0.21(+0.58%) |
Jun 14, 2022 | 36.47 | 36.67 | 35.64 | 36.22 | 46,204 | -0.27(-0.73%) |
Jun 13, 2022 | 36.37 | 37.10 | 36.08 | 36.49 | 45,051 | -0.46(-1.24%) |
Jun 10, 2022 | 37.73 | 37.98 | 36.86 | 36.95 | 44,016 | -1.06(-2.80%) |
Jun 09, 2022 | 38.16 | 38.46 | 37.80 | 38.01 | 49,507 | -0.09(-0.24%) |
Jun 08, 2022 | 38.97 | 39.22 | 37.77 | 38.10 | 44,277 | -0.87(-2.23%) |
Jun 07, 2022 | 38.30 | 39.34 | 38.30 | 38.97 | 57,031 | +0.58(+1.51%) |
Jun 06, 2022 | 39.15 | 39.75 | 38.03 | 38.39 | 64,945 | -0.63(-1.61%) |
Jun 03, 2022 | 38.61 | 39.36 | 38.52 | 39.02 | 29,454 | +0.30(+0.77%) |
Jun 02, 2022 | 37.59 | 38.86 | 37.55 | 38.72 | 25,237 | +1.44(+3.87%) |