Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.15 | 35.06 | 34.00 | 34.23 | 557,033 | +0.73(+2.18%) |
Aug 30, 2022 | 33.71 | 33.71 | 32.83 | 33.50 | 512,883 | -0.25(-0.74%) |
Aug 29, 2022 | 33.57 | 34.15 | 33.40 | 33.75 | 485,037 | -0.09(-0.27%) |
Aug 26, 2022 | 35.21 | 35.21 | 33.55 | 33.84 | 299,841 | -1.22(-3.48%) |
Aug 25, 2022 | 35.20 | 35.25 | 34.49 | 35.06 | 233,057 | -0.14(-0.40%) |
Aug 24, 2022 | 35.25 | 35.46 | 35.10 | 35.20 | 264,498 | +0.07(+0.20%) |
Aug 23, 2022 | 35.24 | 35.60 | 34.59 | 35.13 | 408,346 | -0.16(-0.45%) |
Aug 22, 2022 | 35.61 | 36.08 | 35.16 | 35.29 | 461,264 | -0.22(-0.62%) |
Aug 19, 2022 | 33.95 | 35.55 | 33.64 | 35.51 | 536,525 | +1.65(+4.87%) |
Aug 18, 2022 | 33.54 | 33.94 | 33.31 | 33.86 | 245,283 | +0.35(+1.04%) |
Aug 17, 2022 | 33.75 | 33.88 | 33.00 | 33.51 | 341,197 | -0.47(-1.38%) |
Aug 16, 2022 | 34.21 | 34.26 | 33.37 | 33.98 | 363,220 | -0.01(-0.03%) |
Aug 15, 2022 | 32.75 | 34.19 | 32.09 | 33.99 | 763,183 | +1.20(+3.66%) |
Aug 12, 2022 | 31.43 | 32.79 | 31.06 | 32.79 | 512,504 | +1.53(+4.89%) |
Aug 11, 2022 | 31.45 | 31.91 | 31.10 | 31.26 | 295,161 | -0.33(-1.04%) |
Aug 10, 2022 | 31.34 | 31.70 | 30.64 | 31.59 | 412,291 | +0.57(+1.84%) |
Aug 09, 2022 | 31.27 | 31.66 | 30.88 | 31.02 | 441,395 | -0.25(-0.80%) |
Aug 08, 2022 | 32.17 | 32.78 | 30.95 | 31.27 | 630,608 | -0.89(-2.77%) |
Aug 05, 2022 | 32.00 | 33.00 | 30.55 | 32.16 | 652,235 | -0.65(-1.98%) |
Aug 04, 2022 | 32.07 | 32.98 | 31.96 | 32.81 | 518,090 | +0.79(+2.47%) |
Aug 03, 2022 | 32.04 | 32.91 | 31.51 | 32.02 | 839,866 | +0.06(+0.19%) |
Aug 02, 2022 | 31.33 | 32.25 | 31.17 | 31.96 | 354,525 | +0.46(+1.46%) |
Aug 01, 2022 | 31.75 | 31.97 | 31.06 | 31.50 | 319,704 | -0.25(-0.79%) |
Jul 29, 2022 | 31.47 | 31.82 | 30.98 | 31.75 | 438,099 | +0.29(+0.92%) |
Jul 28, 2022 | 31.35 | 31.67 | 31.07 | 31.46 | 236,529 | +0.13(+0.41%) |
Jul 27, 2022 | 31.00 | 31.68 | 30.57 | 31.33 | 291,430 | +0.29(+0.93%) |
Jul 26, 2022 | 30.27 | 31.40 | 30.27 | 31.04 | 242,555 | +0.49(+1.60%) |
Jul 25, 2022 | 30.47 | 30.88 | 30.20 | 30.55 | 420,347 | +0.10(+0.33%) |
Jul 22, 2022 | 29.90 | 30.50 | 29.74 | 30.45 | 414,518 | +0.57(+1.91%) |
Jul 21, 2022 | 29.71 | 29.93 | 29.29 | 29.88 | 263,560 | +0.37(+1.25%) |
Jul 20, 2022 | 29.95 | 29.95 | 28.64 | 29.51 | 291,311 | -0.44(-1.47%) |
Jul 19, 2022 | 29.28 | 30.04 | 29.28 | 29.95 | 265,693 | +0.81(+2.78%) |
Jul 18, 2022 | 29.67 | 29.93 | 28.95 | 29.14 | 224,199 | -0.54(-1.82%) |
Jul 15, 2022 | 29.27 | 29.75 | 28.92 | 29.68 | 270,197 | +0.89(+3.09%) |
Jul 14, 2022 | 28.58 | 29.21 | 28.16 | 28.79 | 193,561 | -0.18(-0.62%) |
Jul 13, 2022 | 28.76 | 29.24 | 28.76 | 28.97 | 217,999 | -0.12(-0.41%) |
Jul 12, 2022 | 29.54 | 29.63 | 28.85 | 29.09 | 318,900 | -0.53(-1.79%) |
Jul 11, 2022 | 30.31 | 30.52 | 29.59 | 29.62 | 233,860 | -0.53(-1.76%) |
Jul 08, 2022 | 29.90 | 30.17 | 29.57 | 30.15 | 279,509 | +0.04(+0.13%) |
Jul 07, 2022 | 30.46 | 30.70 | 30.08 | 30.11 | 364,069 | -0.39(-1.28%) |
Jul 06, 2022 | 29.86 | 30.52 | 29.70 | 30.50 | 299,846 | +0.70(+2.35%) |
Jul 05, 2022 | 29.15 | 29.85 | 29.00 | 29.80 | 361,571 | +0.45(+1.53%) |
Jul 01, 2022 | 28.81 | 29.45 | 28.44 | 29.35 | 327,010 | +0.43(+1.49%) |
Jun 30, 2022 | 28.10 | 29.03 | 27.82 | 28.92 | 545,346 | +0.42(+1.47%) |
Jun 29, 2022 | 28.40 | 28.54 | 27.85 | 28.50 | 232,918 | +0.12(+0.42%) |
Jun 28, 2022 | 29.13 | 29.27 | 28.23 | 28.38 | 197,510 | -0.61(-2.10%) |
Jun 27, 2022 | 28.56 | 29.27 | 27.73 | 28.99 | 361,433 | +0.59(+2.08%) |
Jun 24, 2022 | 28.58 | 28.85 | 28.30 | 28.40 | 498,485 | +0.01(+0.04%) |
Jun 23, 2022 | 27.72 | 28.55 | 27.39 | 28.39 | 234,190 | +0.63(+2.27%) |
Jun 22, 2022 | 27.46 | 28.28 | 27.27 | 27.76 | 273,970 | +0.22(+0.80%) |
Jun 21, 2022 | 27.13 | 27.82 | 26.71 | 27.54 | 237,312 | +0.52(+1.92%) |
Jun 17, 2022 | 26.66 | 27.46 | 26.66 | 27.02 | 563,073 | +0.53(+2.00%) |
Jun 16, 2022 | 26.93 | 27.50 | 26.27 | 26.49 | 297,205 | -0.94(-3.43%) |
Jun 15, 2022 | 26.85 | 27.82 | 26.49 | 27.43 | 285,159 | +1.00(+3.78%) |
Jun 14, 2022 | 26.57 | 26.64 | 26.06 | 26.43 | 329,151 | -0.08(-0.30%) |
Jun 13, 2022 | 26.50 | 26.78 | 25.80 | 26.51 | 387,958 | -0.64(-2.36%) |
Jun 10, 2022 | 27.42 | 27.76 | 26.86 | 27.15 | 303,643 | -0.73(-2.62%) |
Jun 09, 2022 | 28.23 | 28.57 | 27.83 | 27.88 | 230,018 | -0.34(-1.20%) |
Jun 08, 2022 | 28.43 | 28.54 | 28.00 | 28.22 | 284,361 | -0.44(-1.54%) |
Jun 07, 2022 | 28.04 | 28.68 | 27.76 | 28.66 | 187,627 | +0.69(+2.47%) |
Jun 06, 2022 | 28.49 | 28.61 | 27.90 | 27.97 | 250,000 | -0.31(-1.10%) |
Jun 03, 2022 | 27.90 | 28.48 | 26.88 | 28.28 | 223,755 | +0.17(+0.60%) |
Jun 02, 2022 | 27.87 | 28.26 | 27.46 | 28.11 | 288,325 | +0.13(+0.46%) |