Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.79 | 35.79 | 35.57 | 35.57 | 8,039 | -0.54(-1.50%) |
Aug 30, 2022 | 38.85 | 38.85 | 36.05 | 36.11 | 1,760 | -0.42(-1.14%) |
Aug 29, 2022 | 36.53 | 36.53 | 36.53 | 36.53 | 207 | -0.39(-1.05%) |
Aug 25, 2022 | 36.91 | 148 | -0.02(-0.04%) | |||
Aug 24, 2022 | 36.83 | 36.93 | 36.83 | 36.93 | 623 | +0.03(+0.09%) |
Aug 23, 2022 | 37.02 | 37.02 | 36.90 | 36.90 | 705 | +0.12(+0.31%) |
Aug 22, 2022 | 36.85 | 36.85 | 36.71 | 36.78 | 1,014 | -0.33(-0.89%) |
Aug 19, 2022 | 37.05 | 37.11 | 37.05 | 37.11 | 326 | -0.00(-0.00%) |
Aug 18, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 297 | -0.27(-0.72%) |
Aug 17, 2022 | 37.39 | 37.39 | 37.38 | 37.38 | 707 | +0.24(+0.65%) |
Aug 16, 2022 | 37.09 | 37.14 | 37.09 | 37.14 | 2,351 | +0.29(+0.79%) |
Aug 15, 2022 | 36.78 | 36.85 | 36.78 | 36.85 | 379 | -0.45(-1.21%) |
Aug 12, 2022 | 37.41 | 37.41 | 37.30 | 37.30 | 1,010 | -0.11(-0.28%) |
Aug 11, 2022 | 37.27 | 37.41 | 37.27 | 37.41 | 2,158 | +0.37(+0.99%) |
Aug 10, 2022 | 36.55 | 37.15 | 36.55 | 37.04 | 2,609 | +0.49(+1.34%) |
Aug 09, 2022 | 36.42 | 36.56 | 36.42 | 36.55 | 2,043 | +0.42(+1.16%) |
Aug 08, 2022 | 35.98 | 36.37 | 35.39 | 36.13 | 6,274 | +0.24(+0.67%) |
Aug 05, 2022 | 35.89 | 35.89 | 35.89 | 35.89 | 264 | -0.41(-1.13%) |
Aug 04, 2022 | 36.20 | 36.30 | 36.02 | 36.30 | 2,790 | +0.48(+1.35%) |
Aug 03, 2022 | 36.74 | 36.74 | 35.70 | 35.82 | 96,259 | -1.01(-2.75%) |
Aug 02, 2022 | 37.05 | 37.31 | 36.77 | 36.83 | 28,399 | +1.85(+5.29%) |
Aug 01, 2022 | 34.98 | 35.18 | 34.98 | 34.98 | 2,547 | -2.17(-5.84%) |
Jul 29, 2022 | 36.08 | 37.15 | 36.08 | 37.15 | 2,740 | +1.04(+2.89%) |
Jul 28, 2022 | 35.30 | 36.39 | 35.30 | 36.10 | 1,890 | +0.71(+2.00%) |
Jul 27, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 578 | -0.18(-0.49%) |
Jul 26, 2022 | 35.44 | 35.60 | 35.44 | 35.57 | 4,706 | +0.13(+0.38%) |
Jul 25, 2022 | 35.50 | 35.50 | 35.44 | 35.44 | 505 | +0.09(+0.25%) |
Jul 22, 2022 | 35.15 | 35.35 | 35.15 | 35.35 | 436 | +0.24(+0.68%) |
Jul 19, 2022 | 35.11 | 40 | +0.03(+0.08%) | |||
Jul 18, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 159 | +0.31(+0.91%) |
Jul 15, 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | +0.02(+0.06%) |
Jul 14, 2022 | 34.19 | 34.75 | 34.19 | 34.75 | 1,585 | -0.03(-0.09%) |
Jul 13, 2022 | 34.15 | 34.78 | 34.15 | 34.78 | 836 | +0.38(+1.10%) |
Jul 12, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 859 | +0.07(+0.20%) |
Jul 11, 2022 | 33.93 | 34.33 | 33.93 | 34.33 | 1,724 | +0.37(+1.09%) |
Jul 08, 2022 | 34.01 | 34.01 | 33.96 | 33.96 | 509 | +0.22(+0.66%) |
Jul 07, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 156 | +0.08(+0.25%) |
Jul 06, 2022 | 33.34 | 33.65 | 33.34 | 33.65 | 4,373 | +0.03(+0.10%) |
Jul 05, 2022 | 33.09 | 33.62 | 33.04 | 33.62 | 3,325 | -0.66(-1.93%) |
Jun 30, 2022 | 34.28 | 20 | +0.34(+1.02%) | |||
Jun 29, 2022 | 34.28 | 34.29 | 33.91 | 33.94 | 2,010 | -0.11(-0.34%) |
Jun 28, 2022 | 33.96 | 34.10 | 33.88 | 34.05 | 5,951 | +0.40(+1.20%) |
Jun 27, 2022 | 33.60 | 33.68 | 33.60 | 33.65 | 7,994 | +0.52(+1.55%) |
Jun 24, 2022 | 33.12 | 33.13 | 33.02 | 33.13 | 7,221 | +0.64(+1.97%) |
Jun 23, 2022 | 32.62 | 32.63 | 32.49 | 32.49 | 450 | -0.06(-0.18%) |
Jun 22, 2022 | 32.31 | 32.66 | 32.31 | 32.55 | 522 | +0.01(+0.03%) |
Jun 21, 2022 | 32.33 | 32.66 | 31.29 | 32.54 | 3,045 | +0.51(+1.58%) |
Jun 17, 2022 | 32.22 | 32.57 | 31.90 | 32.03 | 3,086 | -0.83(-2.51%) |
Jun 16, 2022 | 33.28 | 33.36 | 32.86 | 32.86 | 7,969 | -0.70(-2.09%) |
Jun 15, 2022 | 34.18 | 34.18 | 33.56 | 33.56 | 1,121 | -0.56(-1.64%) |
Jun 14, 2022 | 34.56 | 34.86 | 34.12 | 34.12 | 3,846 | -0.82(-2.35%) |
Jun 13, 2022 | 35.06 | 35.06 | 34.57 | 34.94 | 8,570 | -0.43(-1.22%) |
Jun 10, 2022 | 35.37 | 35.37 | 35.36 | 35.37 | 475 | -0.69(-1.91%) |
Jun 09, 2022 | 36.06 | 36.06 | 36.06 | 36.06 | 682 | +0.21(+0.58%) |
Jun 08, 2022 | 36.21 | 36.23 | 35.85 | 35.85 | 527 | -0.14(-0.39%) |
Jun 07, 2022 | 35.99 | 35.99 | 35.99 | 35.99 | 411 | +0.44(+1.24%) |
Jun 06, 2022 | 35.95 | 36.09 | 35.55 | 35.55 | 2,318 | -0.45(-1.25%) |
Jun 03, 2022 | 36.09 | 36.15 | 35.97 | 36.00 | 8,030 | -0.06(-0.17%) |
Jun 02, 2022 | 35.90 | 36.06 | 35.90 | 36.06 | 2,469 | +0.26(+0.73%) |