Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.06 | 37.32 | 36.79 | 36.87 | 137,667 | +0.55(+1.51%) |
Aug 30, 2022 | 36.93 | 36.94 | 36.15 | 36.32 | 143,882 | -0.83(-2.24%) |
Aug 29, 2022 | 37.44 | 37.71 | 37.07 | 37.15 | 228,570 | -0.33(-0.89%) |
Aug 26, 2022 | 38.60 | 38.60 | 37.47 | 37.49 | 408,559 | -0.34(-0.91%) |
Aug 25, 2022 | 37.21 | 37.90 | 37.04 | 37.83 | 191,335 | +1.41(+3.87%) |
Aug 24, 2022 | 35.85 | 36.76 | 35.80 | 36.42 | 148,241 | -0.32(-0.88%) |
Aug 23, 2022 | 36.59 | 36.75 | 36.19 | 36.74 | 79,170 | +0.25(+0.70%) |
Aug 22, 2022 | 36.37 | 36.65 | 36.37 | 36.49 | 108,393 | +0.12(+0.32%) |
Aug 19, 2022 | 36.47 | 36.66 | 36.33 | 36.37 | 76,593 | -0.53(-1.43%) |
Aug 18, 2022 | 37.01 | 37.01 | 36.70 | 36.90 | 31,457 | -0.27(-0.74%) |
Aug 17, 2022 | 37.15 | 37.39 | 37.09 | 37.17 | 47,841 | -0.07(-0.18%) |
Aug 16, 2022 | 37.05 | 37.37 | 37.05 | 37.24 | 75,284 | -0.20(-0.52%) |
Aug 15, 2022 | 37.23 | 37.53 | 37.19 | 37.44 | 181,971 | -0.12(-0.31%) |
Aug 12, 2022 | 37.06 | 37.60 | 37.03 | 37.56 | 408,982 | +0.10(+0.26%) |
Aug 11, 2022 | 37.41 | 38.08 | 37.39 | 37.46 | 37,852 | +0.68(+1.84%) |
Aug 10, 2022 | 36.64 | 36.81 | 36.32 | 36.78 | 41,788 | +0.01(+0.03%) |
Aug 09, 2022 | 36.96 | 37.10 | 36.71 | 36.77 | 24,876 | -0.17(-0.45%) |
Aug 08, 2022 | 37.11 | 37.31 | 36.89 | 36.94 | 34,609 | -0.26(-0.71%) |
Aug 05, 2022 | 37.04 | 37.34 | 37.03 | 37.20 | 81,272 | -0.32(-0.86%) |
Aug 04, 2022 | 37.63 | 37.90 | 37.37 | 37.53 | 62,671 | +0.54(+1.46%) |
Aug 03, 2022 | 36.51 | 37.04 | 36.43 | 36.99 | 41,960 | +0.16(+0.43%) |
Aug 02, 2022 | 36.17 | 37.23 | 36.17 | 36.83 | 124,364 | -0.04(-0.11%) |
Aug 01, 2022 | 36.80 | 37.04 | 36.52 | 36.87 | 57,826 | -0.31(-0.84%) |
Jul 29, 2022 | 37.09 | 37.19 | 36.84 | 37.18 | 84,091 | -1.22(-3.19%) |
Jul 28, 2022 | 38.47 | 38.59 | 37.78 | 38.41 | 61,130 | -0.37(-0.96%) |
Jul 27, 2022 | 38.56 | 38.84 | 38.19 | 38.78 | 27,113 | +0.41(+1.07%) |
Jul 26, 2022 | 38.94 | 39.00 | 38.30 | 38.37 | 32,606 | -0.16(-0.41%) |
Jul 25, 2022 | 38.53 | 38.59 | 38.35 | 38.53 | 53,300 | -0.01(-0.03%) |
Jul 22, 2022 | 39.21 | 39.21 | 38.42 | 38.53 | 70,936 | -0.89(-2.26%) |
Jul 21, 2022 | 39.01 | 39.46 | 39.01 | 39.43 | 109,353 | +0.21(+0.52%) |
Jul 20, 2022 | 39.34 | 39.46 | 39.02 | 39.22 | 41,460 | -0.23(-0.60%) |
Jul 19, 2022 | 39.37 | 39.50 | 39.13 | 39.46 | 48,394 | +0.33(+0.85%) |
Jul 18, 2022 | 39.43 | 39.80 | 39.10 | 39.12 | 95,351 | +0.41(+1.06%) |
Jul 15, 2022 | 38.51 | 38.75 | 38.06 | 38.71 | 91,777 | -0.52(-1.32%) |
Jul 14, 2022 | 39.59 | 39.59 | 39.07 | 39.23 | 79,878 | -0.34(-0.86%) |
Jul 13, 2022 | 38.95 | 39.91 | 38.95 | 39.57 | 69,543 | +0.10(+0.26%) |
Jul 12, 2022 | 39.48 | 39.72 | 39.29 | 39.47 | 47,191 | -0.35(-0.89%) |
Jul 11, 2022 | 40.39 | 40.39 | 39.72 | 39.82 | 613,899 | -1.97(-4.71%) |
Jul 08, 2022 | 41.67 | 42.09 | 41.45 | 41.79 | 1,397,781 | -0.55(-1.30%) |
Jul 07, 2022 | 41.81 | 42.45 | 41.79 | 42.33 | 73,644 | +1.03(+2.49%) |
Jul 06, 2022 | 41.56 | 41.63 | 40.95 | 41.31 | 89,318 | -0.67(-1.59%) |
Jul 05, 2022 | 41.08 | 42.01 | 40.87 | 41.97 | 363,280 | +0.17(+0.40%) |
Jul 01, 2022 | 41.54 | 41.87 | 41.31 | 41.81 | 79,675 | +0.04(+0.09%) |
Jun 30, 2022 | 41.43 | 41.80 | 41.10 | 41.77 | 74,684 | +0.23(+0.57%) |
Jun 29, 2022 | 41.42 | 41.59 | 41.25 | 41.53 | 67,383 | -0.36(-0.86%) |
Jun 28, 2022 | 42.57 | 42.80 | 41.82 | 41.89 | 176,019 | -0.23(-0.53%) |
Jun 27, 2022 | 42.51 | 42.63 | 42.06 | 42.12 | 49,503 | +0.08(+0.19%) |
Jun 24, 2022 | 41.60 | 42.09 | 41.60 | 42.04 | 70,425 | +1.30(+3.20%) |
Jun 23, 2022 | 40.55 | 40.98 | 40.26 | 40.74 | 83,453 | +0.82(+2.05%) |
Jun 22, 2022 | 39.86 | 40.22 | 39.75 | 39.92 | 68,222 | -0.65(-1.61%) |
Jun 21, 2022 | 40.37 | 40.73 | 40.24 | 40.57 | 114,934 | +0.96(+2.43%) |
Jun 17, 2022 | 40.17 | 40.33 | 39.24 | 39.61 | 48,063 | +0.80(+2.06%) |
Jun 16, 2022 | 38.92 | 38.99 | 38.48 | 38.81 | 61,107 | -1.35(-3.37%) |
Jun 15, 2022 | 39.81 | 40.32 | 39.49 | 40.16 | 89,629 | +1.04(+2.66%) |
Jun 14, 2022 | 38.60 | 39.40 | 38.60 | 39.12 | 146,987 | +1.15(+3.03%) |
Jun 13, 2022 | 38.72 | 38.91 | 37.81 | 37.97 | 74,629 | -1.72(-4.34%) |
Jun 10, 2022 | 40.07 | 40.33 | 39.50 | 39.70 | 60,936 | +0.20(+0.52%) |
Jun 09, 2022 | 40.46 | 40.46 | 39.49 | 39.49 | 235,107 | -1.82(-4.41%) |
Jun 08, 2022 | 40.53 | 41.45 | 40.46 | 41.31 | 2,336,152 | +1.36(+3.41%) |
Jun 07, 2022 | 39.09 | 39.99 | 39.09 | 39.95 | 146,942 | +0.86(+2.19%) |
Jun 06, 2022 | 39.40 | 39.72 | 39.04 | 39.09 | 57,673 | +1.17(+3.08%) |
Jun 03, 2022 | 38.29 | 38.36 | 37.87 | 37.92 | 61,792 | -0.63(-1.64%) |
Jun 02, 2022 | 37.65 | 38.61 | 37.65 | 38.56 | 39,636 | +1.25(+3.34%) |