Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.71 | 32.77 | 32.43 | 32.45 | 6,333 | -0.31(-0.96%) |
Aug 30, 2022 | 33.26 | 33.26 | 32.77 | 32.77 | 2,107 | -0.40(-1.19%) |
Aug 29, 2022 | 33.10 | 33.44 | 33.10 | 33.17 | 2,382 | -0.26(-0.78%) |
Aug 26, 2022 | 33.94 | 33.94 | 33.43 | 33.43 | 2,951 | -1.22(-3.52%) |
Aug 25, 2022 | 34.21 | 34.65 | 34.21 | 34.65 | 5,452 | +0.59(+1.72%) |
Aug 24, 2022 | 33.92 | 34.30 | 33.92 | 34.06 | 1,306 | +0.15(+0.45%) |
Aug 23, 2022 | 34.07 | 34.22 | 33.90 | 33.91 | 3,542 | -0.20(-0.59%) |
Aug 22, 2022 | 34.44 | 34.44 | 34.11 | 34.11 | 12,339 | -0.79(-2.26%) |
Aug 19, 2022 | 35.39 | 35.39 | 34.90 | 34.90 | 2,233 | -0.86(-2.40%) |
Aug 18, 2022 | 35.84 | 35.84 | 35.62 | 35.76 | 1,203 | -0.14(-0.40%) |
Aug 17, 2022 | 35.81 | 36.11 | 35.79 | 35.90 | 2,759 | -0.42(-1.14%) |
Aug 16, 2022 | 35.97 | 36.60 | 35.97 | 36.31 | 6,727 | +0.30(+0.83%) |
Aug 15, 2022 | 35.98 | 36.04 | 35.84 | 36.01 | 1,792 | -0.04(-0.12%) |
Aug 12, 2022 | 35.56 | 36.06 | 35.56 | 36.06 | 3,220 | +0.62(+1.75%) |
Aug 11, 2022 | 35.42 | 35.95 | 35.42 | 35.44 | 2,291 | +0.22(+0.64%) |
Aug 10, 2022 | 35.18 | 35.26 | 35.12 | 35.21 | 3,291 | +0.98(+2.86%) |
Aug 09, 2022 | 34.26 | 34.26 | 34.14 | 34.23 | 5,238 | -0.62(-1.77%) |
Aug 08, 2022 | 34.53 | 35.06 | 34.53 | 34.85 | 2,299 | +0.47(+1.36%) |
Aug 05, 2022 | 34.12 | 34.38 | 34.12 | 34.38 | 1,257 | +0.15(+0.44%) |
Aug 04, 2022 | 34.20 | 34.34 | 34.19 | 34.23 | 1,412 | +0.12(+0.36%) |
Aug 03, 2022 | 33.91 | 34.24 | 33.91 | 34.11 | 2,933 | +0.30(+0.88%) |
Aug 02, 2022 | 34.27 | 34.27 | 33.81 | 33.81 | 4,128 | -0.75(-2.17%) |
Aug 01, 2022 | 34.40 | 34.72 | 34.40 | 34.56 | 5,117 | +0.03(+0.08%) |
Jul 29, 2022 | 34.17 | 34.54 | 34.16 | 34.54 | 1,203 | +0.31(+0.91%) |
Jul 28, 2022 | 33.62 | 34.23 | 33.62 | 34.23 | 2,086 | +0.70(+2.08%) |
Jul 27, 2022 | 32.98 | 33.57 | 32.93 | 33.53 | 2,415 | +0.60(+1.82%) |
Jul 26, 2022 | 32.94 | 32.94 | 32.86 | 32.93 | 2,265 | -0.38(-1.13%) |
Jul 25, 2022 | 33.44 | 33.44 | 33.19 | 33.30 | 2,894 | -0.16(-0.49%) |
Jul 22, 2022 | 33.62 | 33.91 | 33.36 | 33.47 | 5,554 | -0.01(-0.02%) |
Jul 21, 2022 | 33.04 | 33.47 | 33.04 | 33.47 | 3,622 | +0.40(+1.21%) |
Jul 20, 2022 | 32.79 | 33.12 | 32.79 | 33.07 | 4,406 | +0.22(+0.67%) |
Jul 19, 2022 | 32.30 | 32.85 | 32.30 | 32.85 | 9,546 | +0.83(+2.60%) |
Jul 18, 2022 | 32.34 | 32.47 | 31.96 | 32.02 | 4,588 | -0.10(-0.30%) |
Jul 15, 2022 | 31.97 | 32.23 | 31.69 | 32.12 | 29,984 | +0.49(+1.54%) |
Jul 14, 2022 | 31.39 | 31.63 | 31.38 | 31.63 | 2,578 | -0.39(-1.23%) |
Jul 13, 2022 | 31.27 | 32.02 | 31.25 | 32.02 | 2,753 | +0.07(+0.20%) |
Jul 12, 2022 | 32.17 | 32.27 | 31.84 | 31.96 | 5,093 | +0.07(+0.22%) |
Jul 11, 2022 | 31.94 | 32.06 | 31.89 | 31.89 | 6,327 | -0.26(-0.80%) |
Jul 08, 2022 | 31.91 | 32.26 | 31.91 | 32.14 | 4,291 | -0.01(-0.03%) |
Jul 07, 2022 | 31.93 | 32.16 | 31.93 | 32.15 | 2,868 | +0.38(+1.19%) |
Jul 06, 2022 | 31.90 | 31.90 | 31.66 | 31.78 | 1,380 | -0.13(-0.42%) |
Jul 05, 2022 | 31.04 | 31.91 | 31.01 | 31.91 | 3,662 | +0.45(+1.43%) |
Jul 01, 2022 | 30.64 | 31.46 | 30.64 | 31.46 | 4,865 | +0.87(+2.84%) |
Jun 30, 2022 | 30.20 | 30.85 | 30.19 | 30.59 | 5,408 | -0.22(-0.72%) |
Jun 29, 2022 | 30.89 | 30.89 | 30.57 | 30.82 | 76,044 | -0.19(-0.63%) |
Jun 28, 2022 | 31.65 | 31.73 | 31.01 | 31.01 | 3,829 | -0.53(-1.67%) |
Jun 27, 2022 | 31.42 | 31.67 | 31.42 | 31.54 | 4,572 | +0.03(+0.09%) |
Jun 24, 2022 | 31.42 | 31.55 | 31.42 | 31.51 | 3,252 | +0.78(+2.53%) |
Jun 23, 2022 | 30.21 | 30.78 | 30.21 | 30.73 | 3,330 | +0.84(+2.82%) |
Jun 22, 2022 | 29.56 | 30.07 | 29.56 | 29.89 | 2,006 | +0.28(+0.93%) |
Jun 21, 2022 | 29.98 | 30.13 | 29.61 | 29.61 | 8,791 | +0.18(+0.62%) |
Jun 17, 2022 | 29.20 | 29.58 | 29.20 | 29.43 | 5,607 | +0.28(+0.96%) |
Jun 16, 2022 | 29.85 | 29.86 | 29.10 | 29.15 | 12,235 | -1.53(-5.00%) |
Jun 15, 2022 | 30.79 | 30.84 | 30.46 | 30.68 | 2,783 | +0.26(+0.85%) |
Jun 14, 2022 | 30.60 | 30.61 | 30.28 | 30.42 | 8,347 | -0.27(-0.88%) |
Jun 13, 2022 | 31.66 | 31.66 | 30.60 | 30.69 | 3,816 | -1.70(-5.25%) |
Jun 10, 2022 | 32.91 | 32.91 | 32.34 | 32.39 | 5,533 | -1.08(-3.24%) |
Jun 09, 2022 | 33.88 | 33.96 | 33.48 | 33.48 | 1,892 | -0.44(-1.30%) |
Jun 08, 2022 | 34.47 | 34.47 | 33.92 | 33.92 | 2,669 | -0.73(-2.11%) |
Jun 07, 2022 | 34.15 | 34.65 | 33.99 | 34.65 | 2,660 | +0.26(+0.76%) |
Jun 06, 2022 | 34.52 | 34.63 | 34.39 | 34.39 | 5,870 | -0.14(-0.40%) |
Jun 03, 2022 | 34.67 | 34.67 | 34.53 | 34.53 | 1,074 | -0.44(-1.26%) |
Jun 02, 2022 | 34.36 | 34.97 | 34.36 | 34.97 | 2,419 | +0.61(+1.76%) |