Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.92 | 30.07 | 29.02 | 29.27 | 207,243 | -0.45(-1.51%) |
Aug 30, 2022 | 30.02 | 30.22 | 29.43 | 29.72 | 116,696 | -0.13(-0.44%) |
Aug 29, 2022 | 30.08 | 30.52 | 29.80 | 29.85 | 84,782 | -0.62(-2.03%) |
Aug 26, 2022 | 32.10 | 32.10 | 30.47 | 30.47 | 66,908 | -1.48(-4.63%) |
Aug 25, 2022 | 31.15 | 32.00 | 31.04 | 31.95 | 76,006 | +0.97(+3.13%) |
Aug 24, 2022 | 30.80 | 31.35 | 30.65 | 30.98 | 71,759 | +0.02(+0.06%) |
Aug 23, 2022 | 30.77 | 31.37 | 30.77 | 30.96 | 161,464 | +0.19(+0.62%) |
Aug 22, 2022 | 31.61 | 31.92 | 30.39 | 30.77 | 98,276 | -1.47(-4.56%) |
Aug 19, 2022 | 33.38 | 33.38 | 32.05 | 32.24 | 93,748 | -1.24(-3.70%) |
Aug 18, 2022 | 33.31 | 34.29 | 33.29 | 33.48 | 240,227 | +0.00(+0.00%) |
Aug 17, 2022 | 34.35 | 34.37 | 33.39 | 33.48 | 66,016 | -1.01(-2.93%) |
Aug 16, 2022 | 35.00 | 35.20 | 34.14 | 34.49 | 161,137 | -0.81(-2.29%) |
Aug 15, 2022 | 34.23 | 35.33 | 34.04 | 35.30 | 103,609 | +0.97(+2.83%) |
Aug 12, 2022 | 32.69 | 34.44 | 32.41 | 34.33 | 125,254 | +1.64(+5.02%) |
Aug 11, 2022 | 33.66 | 33.93 | 32.60 | 32.69 | 130,449 | -0.94(-2.80%) |
Aug 10, 2022 | 32.68 | 33.72 | 31.15 | 33.63 | 183,889 | +1.35(+4.18%) |
Aug 09, 2022 | 36.20 | 36.20 | 30.94 | 32.28 | 268,598 | -5.42(-14.38%) |
Aug 08, 2022 | 38.60 | 38.69 | 37.10 | 37.70 | 80,849 | -1.14(-2.94%) |
Aug 05, 2022 | 38.39 | 39.18 | 38.25 | 38.84 | 51,131 | -0.21(-0.54%) |
Aug 04, 2022 | 38.85 | 39.20 | 38.53 | 39.05 | 59,618 | +0.08(+0.21%) |
Aug 03, 2022 | 37.43 | 39.03 | 37.20 | 38.97 | 146,143 | +1.66(+4.45%) |
Aug 02, 2022 | 36.66 | 37.62 | 36.66 | 37.31 | 57,820 | +0.31(+0.84%) |
Aug 01, 2022 | 36.99 | 37.46 | 36.82 | 37.00 | 91,646 | -0.23(-0.62%) |
Jul 29, 2022 | 36.40 | 37.28 | 34.73 | 37.23 | 125,895 | +0.51(+1.39%) |
Jul 28, 2022 | 36.64 | 36.83 | 35.89 | 36.72 | 52,991 | +0.19(+0.52%) |
Jul 27, 2022 | 35.31 | 36.77 | 35.31 | 36.53 | 68,637 | +1.59(+4.55%) |
Jul 26, 2022 | 35.05 | 35.36 | 34.74 | 34.94 | 42,183 | -0.35(-0.99%) |
Jul 25, 2022 | 35.61 | 35.76 | 34.85 | 35.29 | 52,067 | -0.51(-1.41%) |
Jul 22, 2022 | 36.98 | 36.98 | 35.42 | 35.80 | 64,658 | -1.23(-3.34%) |
Jul 21, 2022 | 37.04 | 37.52 | 36.54 | 37.03 | 97,081 | +0.42(+1.15%) |
Jul 20, 2022 | 35.15 | 36.65 | 34.82 | 36.61 | 301,827 | +1.84(+5.29%) |
Jul 19, 2022 | 34.02 | 35.15 | 34.02 | 34.77 | 206,812 | +1.02(+3.02%) |
Jul 18, 2022 | 34.77 | 34.95 | 33.74 | 33.75 | 82,926 | -0.45(-1.32%) |
Jul 15, 2022 | 34.83 | 34.87 | 33.91 | 34.20 | 179,621 | -0.05(-0.15%) |
Jul 14, 2022 | 34.20 | 34.92 | 33.77 | 34.25 | 66,979 | -0.06(-0.17%) |
Jul 13, 2022 | 33.35 | 34.53 | 33.35 | 34.31 | 60,249 | +0.33(+0.97%) |
Jul 12, 2022 | 34.42 | 34.91 | 33.88 | 33.98 | 87,999 | -0.17(-0.50%) |
Jul 11, 2022 | 34.07 | 34.27 | 33.76 | 34.15 | 81,360 | -0.20(-0.58%) |
Jul 08, 2022 | 34.45 | 34.91 | 32.64 | 34.35 | 148,661 | -0.56(-1.60%) |
Jul 07, 2022 | 35.17 | 35.72 | 34.60 | 34.91 | 137,730 | +0.11(+0.32%) |
Jul 06, 2022 | 33.66 | 34.95 | 33.35 | 34.80 | 173,024 | +1.32(+3.94%) |
Jul 05, 2022 | 32.23 | 33.58 | 31.88 | 33.48 | 146,824 | +0.62(+1.89%) |
Jul 01, 2022 | 33.26 | 33.35 | 32.44 | 32.86 | 101,799 | -0.70(-2.09%) |
Jun 30, 2022 | 32.69 | 33.99 | 32.37 | 33.56 | 122,941 | +0.31(+0.93%) |
Jun 29, 2022 | 33.33 | 33.34 | 32.18 | 33.25 | 54,661 | -0.30(-0.89%) |
Jun 28, 2022 | 34.86 | 34.90 | 33.38 | 33.55 | 81,577 | -1.12(-3.23%) |
Jun 27, 2022 | 35.02 | 35.02 | 33.86 | 34.67 | 47,909 | +0.22(+0.64%) |
Jun 24, 2022 | 33.91 | 34.80 | 33.90 | 34.45 | 141,151 | +0.72(+2.13%) |
Jun 23, 2022 | 33.34 | 33.84 | 33.10 | 33.73 | 71,014 | +0.39(+1.17%) |
Jun 22, 2022 | 33.19 | 33.89 | 32.58 | 33.34 | 113,046 | -0.07(-0.21%) |
Jun 21, 2022 | 33.52 | 34.26 | 33.31 | 33.41 | 97,024 | +0.33(+1.00%) |
Jun 17, 2022 | 32.78 | 33.58 | 32.13 | 33.08 | 315,960 | +0.81(+2.51%) |
Jun 16, 2022 | 33.04 | 33.15 | 31.90 | 32.27 | 132,469 | -1.74(-5.12%) |
Jun 15, 2022 | 33.38 | 34.70 | 33.04 | 34.01 | 100,408 | +1.06(+3.22%) |
Jun 14, 2022 | 32.99 | 33.20 | 32.27 | 32.95 | 102,581 | +0.24(+0.73%) |
Jun 13, 2022 | 33.89 | 34.02 | 32.65 | 32.71 | 149,348 | -2.33(-6.65%) |
Jun 10, 2022 | 35.13 | 35.51 | 34.74 | 35.04 | 92,399 | -0.80(-2.23%) |
Jun 09, 2022 | 36.20 | 36.65 | 35.77 | 35.84 | 93,543 | -0.65(-1.78%) |
Jun 08, 2022 | 36.84 | 37.49 | 36.28 | 36.49 | 90,448 | -0.74(-1.99%) |
Jun 07, 2022 | 35.64 | 37.31 | 35.59 | 37.23 | 123,762 | +1.09(+3.02%) |
Jun 06, 2022 | 37.20 | 37.56 | 35.77 | 36.14 | 69,921 | -0.37(-1.01%) |
Jun 03, 2022 | 37.66 | 37.66 | 35.92 | 36.51 | 96,840 | -1.68(-4.40%) |
Jun 02, 2022 | 36.47 | 38.51 | 36.40 | 38.19 | 118,838 | +1.40(+3.81%) |