Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.08 | 33.16 | 32.32 | 32.46 | 694 | +0.08(+0.24%) |
Aug 30, 2022 | 33.23 | 33.28 | 32.30 | 32.38 | 2,308 | -0.24(-0.75%) |
Aug 29, 2022 | 32.80 | 33.13 | 32.38 | 32.62 | 2,773 | -0.61(-1.84%) |
Aug 26, 2022 | 34.19 | 34.19 | 33.16 | 33.23 | 867 | -0.51(-1.50%) |
Aug 25, 2022 | 33.71 | 33.94 | 33.25 | 33.74 | 16,434 | +0.48(+1.46%) |
Aug 24, 2022 | 32.90 | 33.41 | 32.80 | 33.26 | 6,806 | +0.46(+1.40%) |
Aug 23, 2022 | 33.03 | 33.16 | 32.79 | 32.80 | 1,574 | -0.04(-0.14%) |
Aug 22, 2022 | 33.01 | 33.05 | 32.80 | 32.84 | 1,534 | -0.48(-1.43%) |
Aug 19, 2022 | 34.04 | 34.04 | 32.95 | 33.32 | 2,745 | -1.02(-2.97%) |
Aug 18, 2022 | 34.47 | 34.47 | 33.95 | 34.34 | 9,983 | -0.13(-0.38%) |
Aug 17, 2022 | 34.72 | 34.83 | 34.02 | 34.47 | 1,137 | -0.52(-1.48%) |
Aug 16, 2022 | 35.29 | 35.29 | 34.48 | 34.99 | 1,979 | -0.53(-1.50%) |
Aug 15, 2022 | 35.46 | 35.55 | 35.15 | 35.52 | 2,171 | +0.15(+0.41%) |
Aug 12, 2022 | 35.11 | 35.38 | 35.05 | 35.38 | 2,098 | +0.48(+1.39%) |
Aug 11, 2022 | 35.75 | 35.78 | 34.88 | 34.89 | 1,074 | -0.36(-1.03%) |
Aug 10, 2022 | 35.21 | 35.37 | 35.12 | 35.26 | 2,599 | +1.07(+3.14%) |
Aug 09, 2022 | 34.44 | 34.61 | 33.97 | 34.18 | 6,802 | -0.66(-1.91%) |
Aug 08, 2022 | 34.99 | 35.25 | 34.85 | 34.85 | 1,387 | +0.26(+0.74%) |
Aug 05, 2022 | 34.27 | 34.59 | 34.16 | 34.59 | 1,226 | +0.18(+0.54%) |
Aug 04, 2022 | 34.26 | 34.41 | 34.12 | 34.41 | 1,285 | +0.04(+0.13%) |
Aug 03, 2022 | 33.29 | 34.38 | 33.29 | 34.36 | 3,711 | +1.00(+3.00%) |
Aug 02, 2022 | 33.11 | 33.36 | 33.11 | 33.36 | 617 | +0.22(+0.68%) |
Aug 01, 2022 | 33.35 | 33.35 | 32.99 | 33.14 | 1,265 | +0.03(+0.10%) |
Jul 29, 2022 | 32.58 | 33.10 | 32.58 | 33.10 | 1,945 | +0.23(+0.71%) |
Jul 28, 2022 | 32.47 | 32.87 | 32.40 | 32.87 | 1,249 | +0.20(+0.61%) |
Jul 27, 2022 | 32.05 | 32.67 | 32.05 | 32.67 | 569 | +1.24(+3.94%) |
Jul 26, 2022 | 32.03 | 32.03 | 31.43 | 31.43 | 1,118 | -1.05(-3.23%) |
Jul 25, 2022 | 32.68 | 32.68 | 32.48 | 32.48 | 887 | -0.21(-0.66%) |
Jul 22, 2022 | 33.57 | 33.57 | 32.59 | 32.70 | 2,536 | -0.79(-2.36%) |
Jul 21, 2022 | 33.21 | 33.49 | 33.21 | 33.49 | 878 | +0.51(+1.54%) |
Jul 20, 2022 | 32.48 | 32.98 | 32.48 | 32.98 | 817 | +1.19(+3.74%) |
Jul 19, 2022 | 31.65 | 31.79 | 31.26 | 31.79 | 20,283 | +0.52(+1.66%) |
Jul 18, 2022 | 31.53 | 32.08 | 31.27 | 31.27 | 1,296 | +0.19(+0.60%) |
Jul 15, 2022 | 30.78 | 31.09 | 30.78 | 31.09 | 1,650 | +0.43(+1.42%) |
Jul 14, 2022 | 30.79 | 30.79 | 30.27 | 30.65 | 13,679 | -0.67(-2.13%) |
Jul 13, 2022 | 31.12 | 31.44 | 31.12 | 31.32 | 955 | -0.03(-0.10%) |
Jul 12, 2022 | 32.09 | 32.09 | 31.19 | 31.35 | 6,605 | -0.80(-2.48%) |
Jul 11, 2022 | 32.70 | 32.70 | 32.14 | 32.15 | 555 | -1.17(-3.52%) |
Jul 08, 2022 | 33.12 | 33.54 | 33.12 | 33.32 | 901 | -0.11(-0.34%) |
Jul 07, 2022 | 32.71 | 33.43 | 32.71 | 33.43 | 4,246 | +0.71(+2.17%) |
Jul 06, 2022 | 33.02 | 33.02 | 32.67 | 32.72 | 468 | -0.15(-0.46%) |
Jul 05, 2022 | 31.54 | 32.87 | 31.54 | 32.87 | 1,185 | +0.81(+2.53%) |
Jul 01, 2022 | 31.52 | 32.06 | 31.52 | 32.06 | 1,817 | +0.67(+2.14%) |
Jun 30, 2022 | 31.52 | 31.52 | 30.90 | 31.39 | 2,775 | -0.65(-2.01%) |
Jun 29, 2022 | 31.90 | 32.04 | 31.90 | 32.04 | 2,012 | -0.03(-0.08%) |
Jun 28, 2022 | 33.23 | 33.24 | 32.06 | 32.06 | 1,415 | -0.95(-2.89%) |
Jun 27, 2022 | 33.68 | 33.68 | 33.00 | 33.02 | 3,191 | -0.47(-1.42%) |
Jun 24, 2022 | 33.07 | 33.49 | 33.07 | 33.49 | 730 | +1.47(+4.59%) |
Jun 23, 2022 | 31.16 | 32.03 | 31.04 | 32.03 | 12,244 | +1.03(+3.33%) |
Jun 22, 2022 | 31.02 | 31.02 | 30.99 | 30.99 | 789 | -0.01(-0.03%) |
Jun 21, 2022 | 31.02 | 31.25 | 31.00 | 31.00 | 838 | +0.74(+2.45%) |
Jun 17, 2022 | 29.56 | 30.26 | 29.56 | 30.26 | 955 | +0.90(+3.05%) |
Jun 16, 2022 | 29.98 | 29.98 | 29.33 | 29.37 | 3,507 | -1.44(-4.68%) |
Jun 15, 2022 | 30.37 | 30.96 | 30.22 | 30.81 | 2,928 | +0.79(+2.65%) |
Jun 14, 2022 | 30.19 | 30.19 | 29.74 | 30.02 | 1,111 | -0.06(-0.20%) |
Jun 13, 2022 | 30.73 | 30.73 | 29.90 | 30.08 | 8,860 | -1.67(-5.27%) |
Jun 10, 2022 | 32.19 | 32.19 | 31.52 | 31.75 | 4,652 | -1.14(-3.45%) |
Jun 09, 2022 | 33.40 | 33.40 | 32.89 | 32.89 | 2,707 | -1.05(-3.09%) |
Jun 08, 2022 | 33.95 | 34.25 | 33.94 | 33.94 | 1,695 | -0.23(-0.67%) |
Jun 07, 2022 | 32.92 | 34.17 | 32.92 | 34.17 | 2,521 | +0.76(+2.26%) |
Jun 06, 2022 | 33.92 | 33.92 | 33.37 | 33.41 | 10,964 | -0.07(-0.20%) |
Jun 03, 2022 | 33.56 | 33.56 | 33.34 | 33.48 | 1,986 | -0.82(-2.40%) |
Jun 02, 2022 | 33.50 | 34.37 | 33.50 | 34.30 | 687 | +1.46(+4.45%) |