Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.82 | 39.38 | 38.09 | 38.18 | 67,391 | -0.58(-1.50%) |
Aug 30, 2022 | 39.70 | 39.75 | 38.56 | 38.76 | 60,176 | -0.65(-1.65%) |
Aug 29, 2022 | 39.01 | 39.88 | 38.79 | 39.41 | 53,830 | -0.16(-0.40%) |
Aug 26, 2022 | 40.92 | 40.92 | 39.22 | 39.57 | 62,648 | -1.14(-2.80%) |
Aug 25, 2022 | 40.77 | 41.71 | 40.39 | 40.71 | 75,335 | +0.24(+0.59%) |
Aug 24, 2022 | 40.40 | 41.21 | 40.08 | 40.47 | 81,902 | -0.08(-0.20%) |
Aug 23, 2022 | 41.05 | 41.65 | 40.41 | 40.55 | 53,877 | -0.33(-0.81%) |
Aug 22, 2022 | 40.91 | 41.19 | 40.34 | 40.88 | 59,297 | -0.42(-1.02%) |
Aug 19, 2022 | 42.15 | 42.15 | 41.07 | 41.30 | 83,002 | -1.18(-2.78%) |
Aug 18, 2022 | 42.70 | 43.34 | 42.21 | 42.48 | 60,212 | -0.48(-1.12%) |
Aug 17, 2022 | 42.54 | 43.24 | 42.25 | 42.96 | 76,790 | -0.20(-0.46%) |
Aug 16, 2022 | 43.44 | 44.25 | 43.03 | 43.16 | 98,345 | -0.52(-1.19%) |
Aug 15, 2022 | 42.39 | 43.69 | 42.13 | 43.68 | 114,297 | +0.90(+2.10%) |
Aug 12, 2022 | 41.73 | 43.26 | 41.35 | 42.78 | 128,809 | +1.59(+3.86%) |
Aug 11, 2022 | 42.24 | 42.24 | 40.78 | 41.19 | 140,312 | -0.41(-0.99%) |
Aug 10, 2022 | 40.19 | 41.95 | 39.90 | 41.60 | 190,709 | +2.18(+5.53%) |
Aug 09, 2022 | 38.09 | 39.58 | 37.69 | 39.42 | 157,945 | +1.51(+3.98%) |
Aug 08, 2022 | 38.35 | 38.90 | 36.95 | 37.91 | 184,164 | +0.01(+0.03%) |
Aug 05, 2022 | 35.00 | 39.08 | 34.31 | 37.90 | 241,594 | +4.58(+13.75%) |
Aug 04, 2022 | 34.29 | 34.29 | 32.84 | 33.32 | 95,250 | -0.88(-2.57%) |
Aug 03, 2022 | 34.45 | 34.74 | 33.87 | 34.20 | 101,210 | +0.37(+1.09%) |
Aug 02, 2022 | 33.61 | 34.88 | 33.61 | 33.83 | 65,540 | +0.06(+0.18%) |
Aug 01, 2022 | 33.65 | 33.97 | 32.60 | 33.77 | 93,745 | +0.00(+0.00%) |
Jul 29, 2022 | 33.28 | 33.88 | 33.01 | 33.77 | 140,810 | +0.50(+1.50%) |
Jul 28, 2022 | 32.95 | 33.70 | 32.88 | 33.27 | 68,414 | +0.53(+1.62%) |
Jul 27, 2022 | 32.13 | 32.83 | 31.60 | 32.74 | 100,128 | +0.77(+2.41%) |
Jul 26, 2022 | 30.97 | 32.27 | 30.97 | 31.97 | 65,588 | +0.63(+2.01%) |
Jul 25, 2022 | 30.82 | 31.45 | 30.77 | 31.34 | 72,246 | +0.72(+2.35%) |
Jul 22, 2022 | 30.71 | 31.07 | 30.11 | 30.62 | 81,771 | -0.30(-0.97%) |
Jul 21, 2022 | 29.46 | 31.04 | 28.91 | 30.92 | 100,932 | +1.48(+5.03%) |
Jul 20, 2022 | 28.50 | 29.84 | 28.50 | 29.44 | 102,829 | +0.90(+3.15%) |
Jul 19, 2022 | 27.11 | 28.74 | 27.01 | 28.54 | 141,184 | +1.92(+7.21%) |
Jul 18, 2022 | 26.50 | 27.29 | 26.44 | 26.62 | 54,031 | +0.38(+1.45%) |
Jul 15, 2022 | 26.17 | 26.40 | 25.58 | 26.24 | 53,667 | +0.67(+2.62%) |
Jul 14, 2022 | 25.69 | 26.00 | 25.18 | 25.57 | 55,679 | -0.72(-2.74%) |
Jul 13, 2022 | 26.20 | 26.45 | 25.58 | 26.29 | 58,199 | -0.23(-0.87%) |
Jul 12, 2022 | 26.45 | 27.17 | 26.13 | 26.52 | 81,414 | +0.11(+0.42%) |
Jul 11, 2022 | 26.94 | 26.99 | 26.27 | 26.41 | 60,933 | -0.73(-2.69%) |
Jul 08, 2022 | 27.12 | 27.42 | 26.66 | 27.14 | 63,911 | +0.01(+0.04%) |
Jul 07, 2022 | 27.20 | 27.46 | 27.03 | 27.13 | 55,008 | +0.27(+1.01%) |
Jul 06, 2022 | 27.47 | 27.72 | 26.41 | 26.86 | 79,904 | -0.52(-1.90%) |
Jul 05, 2022 | 26.45 | 27.96 | 26.07 | 27.38 | 189,048 | +0.25(+0.92%) |
Jul 01, 2022 | 27.47 | 28.08 | 26.62 | 27.13 | 120,521 | -0.48(-1.74%) |
Jun 30, 2022 | 26.43 | 27.69 | 26.04 | 27.61 | 152,930 | +0.71(+2.64%) |
Jun 29, 2022 | 27.24 | 27.24 | 25.88 | 26.90 | 122,333 | -0.36(-1.32%) |
Jun 28, 2022 | 27.87 | 28.63 | 27.24 | 27.26 | 88,119 | -0.35(-1.27%) |
Jun 27, 2022 | 27.89 | 27.89 | 27.02 | 27.61 | 103,824 | -0.07(-0.25%) |
Jun 24, 2022 | 27.22 | 28.27 | 27.22 | 27.68 | 580,549 | +0.83(+3.09%) |
Jun 23, 2022 | 26.07 | 26.95 | 25.84 | 26.85 | 83,565 | +0.71(+2.72%) |
Jun 22, 2022 | 26.56 | 27.26 | 26.04 | 26.14 | 94,887 | -0.89(-3.29%) |
Jun 21, 2022 | 26.97 | 27.75 | 26.57 | 27.03 | 70,687 | +0.47(+1.77%) |
Jun 17, 2022 | 26.19 | 26.74 | 25.83 | 26.56 | 151,654 | +0.63(+2.43%) |
Jun 16, 2022 | 27.63 | 27.63 | 25.41 | 25.93 | 120,284 | -2.43(-8.57%) |
Jun 15, 2022 | 28.58 | 29.30 | 27.93 | 28.36 | 93,766 | +0.11(+0.39%) |
Jun 14, 2022 | 28.77 | 28.77 | 27.68 | 28.25 | 117,150 | +0.26(+0.93%) |
Jun 13, 2022 | 28.86 | 28.92 | 27.00 | 27.99 | 128,728 | -1.76(-5.92%) |
Jun 10, 2022 | 30.84 | 30.97 | 29.68 | 29.75 | 67,160 | -1.68(-5.35%) |
Jun 09, 2022 | 31.84 | 32.05 | 31.30 | 31.43 | 48,905 | -0.81(-2.51%) |
Jun 08, 2022 | 31.83 | 32.30 | 31.67 | 32.24 | 55,361 | -0.03(-0.09%) |
Jun 07, 2022 | 31.02 | 32.28 | 30.92 | 32.27 | 104,038 | +0.79(+2.51%) |
Jun 06, 2022 | 31.63 | 31.80 | 31.23 | 31.48 | 65,506 | +0.26(+0.83%) |
Jun 03, 2022 | 31.92 | 31.92 | 30.99 | 31.22 | 66,209 | -0.85(-2.65%) |
Jun 02, 2022 | 31.37 | 32.27 | 31.37 | 32.07 | 77,542 | +0.70(+2.23%) |