Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.19 | 35.19 | 35.02 | 35.02 | 1,720 | -0.25(-0.70%) |
Aug 30, 2022 | 35.26 | 35.27 | 35.26 | 35.27 | 847 | +0.01(+0.02%) |
Aug 29, 2022 | 35.29 | 35.31 | 35.26 | 35.26 | 38,042 | -0.26(-0.72%) |
Aug 26, 2022 | 35.67 | 35.67 | 35.52 | 35.52 | 746 | -0.46(-1.28%) |
Aug 25, 2022 | 35.89 | 35.98 | 35.78 | 35.98 | 2,313 | +0.38(+1.06%) |
Aug 24, 2022 | 35.72 | 35.72 | 35.58 | 35.60 | 24,556 | +0.01(+0.04%) |
Aug 23, 2022 | 35.60 | 35.60 | 35.59 | 35.59 | 1,107 | +0.42(+1.21%) |
Aug 22, 2022 | 35.23 | 35.23 | 35.17 | 35.17 | 1,251 | -0.37(-1.05%) |
Aug 19, 2022 | 35.69 | 35.69 | 35.54 | 35.54 | 2,628 | -0.53(-1.46%) |
Aug 18, 2022 | 36.15 | 36.15 | 36.02 | 36.07 | 4,144 | -0.11(-0.30%) |
Aug 17, 2022 | 36.03 | 36.24 | 36.03 | 36.18 | 2,648 | -0.38(-1.04%) |
Aug 16, 2022 | 36.60 | 36.67 | 36.56 | 36.56 | 2,102 | -0.37(-0.99%) |
Aug 15, 2022 | 36.74 | 36.95 | 36.74 | 36.93 | 7,508 | -0.06(-0.16%) |
Aug 12, 2022 | 36.68 | 36.98 | 36.68 | 36.98 | 825 | +0.29(+0.78%) |
Aug 11, 2022 | 37.04 | 37.04 | 36.70 | 36.70 | 1,828 | -0.11(-0.31%) |
Aug 10, 2022 | 36.61 | 36.94 | 36.61 | 36.81 | 3,813 | +0.53(+1.46%) |
Aug 09, 2022 | 36.53 | 36.53 | 36.28 | 36.28 | 5,392 | -0.50(-1.36%) |
Aug 08, 2022 | 36.52 | 36.78 | 36.52 | 36.78 | 1,912 | +0.56(+1.54%) |
Aug 05, 2022 | 36.05 | 36.26 | 36.00 | 36.22 | 9,124 | -0.04(-0.12%) |
Aug 04, 2022 | 36.22 | 36.34 | 36.22 | 36.27 | 4,778 | +0.23(+0.64%) |
Aug 03, 2022 | 35.63 | 36.04 | 35.55 | 36.04 | 22,877 | +0.53(+1.49%) |
Aug 02, 2022 | 35.58 | 35.65 | 35.51 | 35.51 | 2,755 | -0.42(-1.16%) |
Aug 01, 2022 | 35.94 | 35.94 | 35.92 | 35.92 | 1,429 | +0.15(+0.42%) |
Jul 29, 2022 | 35.70 | 35.80 | 35.70 | 35.78 | 2,410 | +0.18(+0.50%) |
Jul 28, 2022 | 35.19 | 35.60 | 35.19 | 35.60 | 618 | +0.51(+1.45%) |
Jul 27, 2022 | 34.67 | 35.09 | 34.67 | 35.09 | 3,077 | +0.53(+1.54%) |
Jul 26, 2022 | 34.55 | 34.56 | 34.55 | 34.56 | 389 | -0.31(-0.89%) |
Jul 25, 2022 | 34.73 | 34.90 | 34.73 | 34.87 | 13,810 | +0.04(+0.12%) |
Jul 22, 2022 | 34.76 | 34.83 | 34.71 | 34.83 | 1,038 | +0.28(+0.80%) |
Jul 21, 2022 | 34.47 | 34.55 | 34.44 | 34.55 | 1,009 | +0.21(+0.60%) |
Jul 20, 2022 | 34.36 | 34.36 | 34.29 | 34.34 | 2,489 | +0.35(+1.04%) |
Jul 19, 2022 | 33.76 | 33.99 | 33.76 | 33.99 | 9,687 | +0.44(+1.30%) |
Jul 18, 2022 | 33.74 | 33.74 | 33.55 | 33.55 | 3,408 | +0.06(+0.17%) |
Jul 15, 2022 | 33.42 | 33.51 | 33.34 | 33.49 | 2,349 | +0.31(+0.94%) |
Jul 14, 2022 | 33.33 | 33.37 | 33.18 | 33.18 | 3,002 | -0.51(-1.52%) |
Jul 13, 2022 | 33.71 | 33.74 | 33.60 | 33.69 | 120,523 | -0.11(-0.34%) |
Jul 12, 2022 | 33.81 | 33.83 | 33.76 | 33.81 | 2,383 | -0.11(-0.32%) |
Jul 11, 2022 | 34.13 | 34.13 | 33.83 | 33.92 | 5,764 | -0.24(-0.72%) |
Jul 08, 2022 | 34.21 | 34.21 | 34.07 | 34.16 | 1,901 | -0.22(-0.65%) |
Jul 07, 2022 | 34.40 | 34.43 | 34.39 | 34.39 | 1,293 | +0.09(+0.27%) |
Jul 06, 2022 | 34.40 | 34.40 | 34.27 | 34.29 | 2,398 | -0.18(-0.52%) |
Jul 05, 2022 | 34.36 | 34.48 | 34.36 | 34.47 | 12,665 | -0.17(-0.50%) |
Jul 01, 2022 | 34.49 | 34.65 | 34.49 | 34.65 | 2,095 | +0.39(+1.14%) |
Jun 30, 2022 | 34.02 | 34.26 | 34.02 | 34.26 | 1,847 | +0.10(+0.31%) |
Jun 29, 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 330 | +0.03(+0.09%) |
Jun 28, 2022 | 34.15 | 34.15 | 34.12 | 34.12 | 977 | -0.29(-0.83%) |
Jun 27, 2022 | 34.63 | 34.69 | 34.40 | 34.41 | 10,132 | -0.35(-1.00%) |
Jun 24, 2022 | 34.73 | 34.77 | 34.73 | 34.76 | 52,013 | +0.09(+0.26%) |
Jun 23, 2022 | 34.61 | 34.67 | 34.55 | 34.67 | 6,385 | +0.23(+0.67%) |
Jun 22, 2022 | 34.54 | 34.55 | 34.44 | 34.44 | 3,508 | +0.08(+0.23%) |
Jun 21, 2022 | 34.50 | 34.50 | 34.30 | 34.36 | 2,606 | -0.05(-0.15%) |
Jun 17, 2022 | 34.37 | 34.56 | 34.35 | 34.41 | 112,756 | +0.17(+0.50%) |
Jun 16, 2022 | 34.20 | 34.27 | 34.12 | 34.24 | 3,449 | -0.49(-1.41%) |
Jun 15, 2022 | 34.54 | 34.73 | 34.18 | 34.73 | 10,074 | +0.76(+2.24%) |
Jun 14, 2022 | 34.20 | 34.20 | 33.90 | 33.97 | 25,769 | +0.08(+0.24%) |
Jun 13, 2022 | 34.23 | 34.23 | 33.76 | 33.89 | 6,597 | -0.99(-2.83%) |
Jun 10, 2022 | 35.14 | 35.14 | 34.87 | 34.87 | 3,616 | -0.64(-1.80%) |
Jun 09, 2022 | 35.43 | 35.57 | 35.43 | 35.51 | 21,672 | -0.24(-0.68%) |
Jun 08, 2022 | 36.00 | 36.00 | 35.75 | 35.76 | 5,910 | -0.37(-1.02%) |
Jun 07, 2022 | 36.03 | 36.13 | 36.03 | 36.13 | 1,830 | +0.16(+0.44%) |
Jun 06, 2022 | 36.34 | 36.34 | 35.97 | 35.97 | 2,158 | -0.41(-1.13%) |
Jun 03, 2022 | 36.30 | 36.41 | 36.30 | 36.38 | 11,500 | -0.26(-0.72%) |
Jun 02, 2022 | 36.40 | 36.64 | 36.40 | 36.64 | 3,233 | +0.35(+0.95%) |