Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 19, 2022 | 34.10 | 34.13 | 34.10 | 34.13 | 1,656 | -0.01(-0.01%) |
Aug 18, 2022 | 34.26 | 34.26 | 34.14 | 34.14 | 1,177 | +0.01(+0.03%) |
Aug 17, 2022 | 34.26 | 34.30 | 34.13 | 34.13 | 1,106 | -0.32(-0.94%) |
Aug 16, 2022 | 34.55 | 34.55 | 34.41 | 34.45 | 1,111 | -0.23(-0.66%) |
Aug 15, 2022 | 34.34 | 34.68 | 34.34 | 34.68 | 1,491 | +0.28(+0.81%) |
Aug 12, 2022 | 34.31 | 34.51 | 34.25 | 34.41 | 5,982 | +0.25(+0.74%) |
Aug 11, 2022 | 34.52 | 34.68 | 34.15 | 34.15 | 3,169 | -0.39(-1.14%) |
Aug 10, 2022 | 34.37 | 34.57 | 34.28 | 34.55 | 3,887 | +0.45(+1.31%) |
Aug 09, 2022 | 34.26 | 34.26 | 34.00 | 34.10 | 1,734 | -0.32(-0.93%) |
Aug 08, 2022 | 34.25 | 34.42 | 34.14 | 34.42 | 795 | +0.30(+0.88%) |
Aug 05, 2022 | 33.76 | 34.12 | 33.76 | 34.12 | 3,406 | +0.23(+0.67%) |
Aug 04, 2022 | 33.90 | 34.01 | 33.84 | 33.89 | 4,617 | +0.11(+0.34%) |
Aug 03, 2022 | 33.40 | 33.90 | 33.40 | 33.78 | 3,786 | +0.75(+2.26%) |
Aug 02, 2022 | 33.00 | 33.37 | 33.00 | 33.03 | 3,025 | +0.05(+0.14%) |
Aug 01, 2022 | 33.36 | 33.36 | 32.99 | 32.99 | 3,633 | -0.43(-1.28%) |
Jul 29, 2022 | 33.45 | 33.45 | 33.21 | 33.42 | 4,879 | -0.18(-0.53%) |
Jul 28, 2022 | 33.79 | 33.80 | 33.40 | 33.59 | 6,370 | -0.17(-0.51%) |
Jul 27, 2022 | 33.58 | 33.78 | 33.35 | 33.77 | 4,882 | +0.19(+0.56%) |
Jul 26, 2022 | 33.34 | 33.77 | 33.34 | 33.58 | 4,913 | +0.14(+0.43%) |
Jul 25, 2022 | 33.46 | 33.46 | 33.25 | 33.43 | 4,546 | +0.14(+0.41%) |
Jul 22, 2022 | 33.74 | 33.84 | 33.23 | 33.30 | 2,492 | -0.32(-0.96%) |
Jul 21, 2022 | 33.42 | 33.62 | 33.40 | 33.62 | 2,855 | +0.11(+0.32%) |
Jul 20, 2022 | 33.59 | 33.81 | 33.43 | 33.51 | 3,904 | -0.17(-0.51%) |
Jul 19, 2022 | 33.47 | 33.68 | 33.47 | 33.68 | 840 | +0.48(+1.44%) |
Jul 18, 2022 | 34.01 | 34.06 | 33.20 | 33.20 | 4,077 | -0.77(-2.26%) |
Jul 15, 2022 | 33.55 | 33.97 | 33.55 | 33.97 | 1,098 | +0.50(+1.48%) |
Jul 14, 2022 | 33.24 | 33.48 | 33.24 | 33.48 | 2,066 | -0.31(-0.93%) |
Jul 13, 2022 | 33.80 | 33.91 | 33.79 | 33.79 | 1,171 | -0.04(-0.13%) |
Jul 12, 2022 | 33.78 | 33.93 | 33.70 | 33.83 | 2,998 | -0.25(-0.72%) |
Jul 11, 2022 | 34.32 | 34.32 | 34.08 | 34.08 | 4,857 | -0.32(-0.93%) |
Jul 08, 2022 | 34.41 | 34.44 | 34.40 | 34.40 | 4,106 | +0.18(+0.51%) |
Jul 07, 2022 | 34.10 | 34.31 | 34.10 | 34.22 | 5,223 | +0.41(+1.21%) |
Jul 06, 2022 | 33.80 | 34.00 | 33.66 | 33.82 | 5,515 | +0.13(+0.39%) |
Jul 05, 2022 | 33.18 | 33.68 | 33.15 | 33.68 | 573 | +0.29(+0.88%) |
Jul 01, 2022 | 32.90 | 33.41 | 32.90 | 33.39 | 1,667 | +0.48(+1.47%) |
Jun 30, 2022 | 32.92 | 33.17 | 32.81 | 32.91 | 1,713 | -0.20(-0.60%) |
Jun 29, 2022 | 32.85 | 33.18 | 32.85 | 33.11 | 1,830 | +0.23(+0.70%) |
Jun 28, 2022 | 33.60 | 33.61 | 32.83 | 32.88 | 5,294 | -0.73(-2.18%) |
Jun 27, 2022 | 33.55 | 33.80 | 33.50 | 33.61 | 4,607 | +0.04(+0.10%) |
Jun 24, 2022 | 33.27 | 33.57 | 33.18 | 33.57 | 13,236 | +0.61(+1.86%) |
Jun 23, 2022 | 32.35 | 32.96 | 32.32 | 32.96 | 2,300 | +0.89(+2.78%) |
Jun 22, 2022 | 32.00 | 32.07 | 32.00 | 32.07 | 372 | +0.54(+1.73%) |
Jun 21, 2022 | 31.01 | 31.56 | 31.01 | 31.52 | 5,594 | +0.78(+2.53%) |
Jun 17, 2022 | 30.50 | 30.98 | 30.50 | 30.75 | 3,277 | +0.64(+2.12%) |
Jun 16, 2022 | 29.90 | 30.11 | 29.89 | 30.11 | 2,251 | -0.49(-1.61%) |
Jun 15, 2022 | 30.40 | 30.60 | 30.29 | 30.60 | 1,320 | +0.49(+1.62%) |
Jun 14, 2022 | 30.22 | 30.22 | 29.89 | 30.11 | 4,715 | -0.02(-0.07%) |
Jun 13, 2022 | 30.65 | 30.65 | 30.07 | 30.13 | 5,515 | -0.98(-3.15%) |
Jun 10, 2022 | 31.30 | 31.30 | 31.10 | 31.11 | 3,123 | -0.69(-2.17%) |
Jun 09, 2022 | 32.29 | 32.29 | 31.80 | 31.80 | 1,648 | -1.06(-3.22%) |
Jun 08, 2022 | 33.11 | 33.19 | 32.84 | 32.86 | 1,697 | -0.03(-0.10%) |
Jun 07, 2022 | 32.47 | 32.89 | 32.46 | 32.89 | 2,077 | +0.65(+2.01%) |
Jun 06, 2022 | 32.60 | 32.60 | 32.15 | 32.24 | 4,356 | -0.22(-0.68%) |
Jun 03, 2022 | 32.59 | 32.59 | 32.44 | 32.46 | 2,287 | +0.08(+0.26%) |
Jun 02, 2022 | 31.80 | 32.38 | 31.80 | 32.38 | 2,213 | -0.05(-0.14%) |