Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.96 | 38.90 | 37.65 | 38.13 | 924,961 | +0.23(+0.61%) |
Aug 30, 2022 | 36.99 | 37.93 | 36.68 | 37.90 | 646,840 | +0.98(+2.65%) |
Aug 29, 2022 | 36.38 | 37.30 | 36.12 | 36.92 | 377,338 | -0.06(-0.16%) |
Aug 26, 2022 | 38.48 | 38.79 | 36.75 | 36.98 | 486,845 | -1.43(-3.72%) |
Aug 25, 2022 | 38.11 | 38.91 | 37.95 | 38.41 | 526,435 | +0.31(+0.81%) |
Aug 24, 2022 | 37.52 | 38.52 | 37.45 | 38.10 | 840,205 | +0.63(+1.68%) |
Aug 23, 2022 | 37.54 | 37.83 | 37.33 | 37.47 | 366,637 | -0.03(-0.08%) |
Aug 22, 2022 | 37.45 | 37.84 | 37.20 | 37.50 | 430,031 | -0.41(-1.08%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.48 | 37.91 | 450,967 | -0.51(-1.33%) |
Aug 18, 2022 | 37.36 | 38.45 | 37.32 | 38.42 | 461,717 | +0.81(+2.15%) |
Aug 17, 2022 | 37.50 | 37.91 | 37.29 | 37.61 | 428,485 | -0.07(-0.19%) |
Aug 16, 2022 | 37.68 | 37.99 | 37.38 | 37.68 | 609,398 | -0.25(-0.66%) |
Aug 15, 2022 | 36.42 | 37.93 | 36.42 | 37.93 | 828,128 | +1.23(+3.35%) |
Aug 12, 2022 | 36.03 | 36.77 | 35.88 | 36.70 | 646,529 | +0.29(+0.80%) |
Aug 11, 2022 | 36.74 | 37.04 | 36.30 | 36.41 | 665,340 | -0.07(-0.19%) |
Aug 10, 2022 | 37.28 | 37.34 | 35.87 | 36.48 | 947,851 | -0.07(-0.19%) |
Aug 09, 2022 | 37.08 | 37.18 | 36.28 | 36.55 | 831,081 | -0.68(-1.83%) |
Aug 08, 2022 | 37.65 | 38.17 | 36.85 | 37.23 | 882,142 | -0.22(-0.59%) |
Aug 05, 2022 | 35.32 | 37.77 | 35.11 | 37.45 | 1,064,391 | +1.27(+3.51%) |
Aug 04, 2022 | 36.45 | 36.74 | 34.76 | 36.18 | 1,978,090 | +2.31(+6.82%) |
Aug 03, 2022 | 34.11 | 34.57 | 33.68 | 33.87 | 590,118 | -0.20(-0.59%) |
Aug 02, 2022 | 34.01 | 34.95 | 33.75 | 34.07 | 518,756 | +0.18(+0.53%) |
Aug 01, 2022 | 33.56 | 34.34 | 32.94 | 33.89 | 842,245 | +0.36(+1.07%) |
Jul 29, 2022 | 32.99 | 33.62 | 32.73 | 33.53 | 528,562 | +0.34(+1.02%) |
Jul 28, 2022 | 32.90 | 33.31 | 32.31 | 33.19 | 473,089 | +0.48(+1.47%) |
Jul 27, 2022 | 32.60 | 33.01 | 32.25 | 32.71 | 627,902 | +0.37(+1.14%) |
Jul 26, 2022 | 32.77 | 32.77 | 32.08 | 32.34 | 539,624 | -0.74(-2.24%) |
Jul 25, 2022 | 33.37 | 33.37 | 32.51 | 33.08 | 482,568 | +0.16(+0.49%) |
Jul 22, 2022 | 34.30 | 34.30 | 32.16 | 32.92 | 674,925 | -1.40(-4.08%) |
Jul 21, 2022 | 33.74 | 34.63 | 33.24 | 34.32 | 788,150 | +1.00(+3.00%) |
Jul 20, 2022 | 32.26 | 33.32 | 32.04 | 33.32 | 572,047 | +0.88(+2.71%) |
Jul 19, 2022 | 32.50 | 32.63 | 31.98 | 32.44 | 397,584 | +0.60(+1.88%) |
Jul 18, 2022 | 32.00 | 32.52 | 31.60 | 31.84 | 386,144 | +0.04(+0.13%) |
Jul 15, 2022 | 31.28 | 31.94 | 31.02 | 31.80 | 549,141 | +0.98(+3.18%) |
Jul 14, 2022 | 30.84 | 31.18 | 30.55 | 30.82 | 425,664 | -0.39(-1.25%) |
Jul 13, 2022 | 30.75 | 31.52 | 30.58 | 31.21 | 353,258 | +0.02(+0.06%) |
Jul 12, 2022 | 31.31 | 31.83 | 30.84 | 31.19 | 414,278 | +0.01(+0.03%) |
Jul 11, 2022 | 31.52 | 31.76 | 31.04 | 31.18 | 449,759 | -0.42(-1.33%) |
Jul 08, 2022 | 31.78 | 32.10 | 31.46 | 31.60 | 546,223 | -0.34(-1.06%) |
Jul 07, 2022 | 32.17 | 32.48 | 31.90 | 31.94 | 562,600 | -0.26(-0.81%) |
Jul 06, 2022 | 32.88 | 33.44 | 32.09 | 32.20 | 727,578 | -0.69(-2.10%) |
Jul 05, 2022 | 30.12 | 32.90 | 30.00 | 32.89 | 1,096,130 | +2.27(+7.41%) |
Jul 01, 2022 | 30.37 | 30.63 | 29.34 | 30.62 | 869,946 | -0.06(-0.20%) |
Jun 30, 2022 | 28.48 | 31.19 | 28.33 | 30.68 | 1,898,509 | +2.15(+7.54%) |
Jun 29, 2022 | 28.56 | 28.66 | 27.93 | 28.53 | 388,286 | -0.08(-0.28%) |
Jun 28, 2022 | 29.16 | 29.57 | 28.57 | 28.61 | 499,950 | -0.41(-1.41%) |
Jun 27, 2022 | 28.83 | 29.02 | 28.08 | 29.02 | 787,311 | +0.69(+2.44%) |
Jun 24, 2022 | 27.63 | 28.34 | 27.63 | 28.33 | 1,005,122 | +1.13(+4.15%) |
Jun 23, 2022 | 26.88 | 27.35 | 26.73 | 27.20 | 551,929 | +0.50(+1.87%) |
Jun 22, 2022 | 26.24 | 27.10 | 26.16 | 26.70 | 424,395 | +0.19(+0.72%) |
Jun 21, 2022 | 26.11 | 26.75 | 25.75 | 26.51 | 378,493 | +0.88(+3.43%) |
Jun 17, 2022 | 25.64 | 26.23 | 25.43 | 25.63 | 604,805 | +0.13(+0.51%) |
Jun 16, 2022 | 25.65 | 25.86 | 25.34 | 25.50 | 471,849 | -0.83(-3.15%) |
Jun 15, 2022 | 25.88 | 26.76 | 25.88 | 26.33 | 500,228 | +0.69(+2.69%) |
Jun 14, 2022 | 24.75 | 25.85 | 24.64 | 25.64 | 586,343 | +0.92(+3.72%) |
Jun 13, 2022 | 25.71 | 26.04 | 24.62 | 24.72 | 488,784 | -1.88(-7.07%) |
Jun 10, 2022 | 25.69 | 26.91 | 25.54 | 26.60 | 572,155 | +0.31(+1.18%) |
Jun 09, 2022 | 26.46 | 26.99 | 26.15 | 26.29 | 499,007 | -0.40(-1.50%) |
Jun 08, 2022 | 27.35 | 27.65 | 26.69 | 26.69 | 450,958 | -0.94(-3.40%) |
Jun 07, 2022 | 25.70 | 27.72 | 25.57 | 27.63 | 799,724 | +1.34(+5.10%) |
Jun 06, 2022 | 26.54 | 26.54 | 25.82 | 26.29 | 482,874 | -0.13(-0.49%) |
Jun 03, 2022 | 26.49 | 26.66 | 25.87 | 26.42 | 728,178 | -0.89(-3.26%) |
Jun 02, 2022 | 26.47 | 27.56 | 26.14 | 27.31 | 682,724 | +0.99(+3.76%) |