Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.18 | 35.42 | 35.02 | 35.20 | 38,650 | +0.06(+0.17%) |
Aug 30, 2022 | 35.57 | 35.57 | 34.85 | 35.14 | 47,937 | -0.16(-0.44%) |
Aug 29, 2022 | 35.23 | 35.56 | 34.80 | 35.29 | 39,698 | -0.22(-0.63%) |
Aug 26, 2022 | 36.01 | 36.07 | 35.45 | 35.52 | 57,126 | -0.36(-1.00%) |
Aug 25, 2022 | 35.91 | 36.27 | 35.32 | 35.88 | 46,027 | +0.23(+0.65%) |
Aug 24, 2022 | 35.49 | 35.99 | 35.10 | 35.64 | 40,553 | +0.34(+0.96%) |
Aug 23, 2022 | 35.69 | 35.94 | 35.28 | 35.30 | 68,402 | -0.25(-0.71%) |
Aug 22, 2022 | 36.00 | 36.13 | 35.48 | 35.55 | 74,559 | -1.08(-2.94%) |
Aug 19, 2022 | 36.95 | 37.06 | 36.40 | 36.63 | 79,095 | -0.48(-1.28%) |
Aug 18, 2022 | 37.11 | 37.57 | 37.05 | 37.11 | 68,822 | +0.06(+0.16%) |
Aug 17, 2022 | 37.13 | 37.57 | 36.23 | 37.05 | 41,796 | -0.49(-1.32%) |
Aug 16, 2022 | 37.08 | 37.75 | 36.87 | 37.54 | 32,929 | +0.33(+0.89%) |
Aug 15, 2022 | 37.26 | 37.26 | 36.54 | 37.21 | 32,792 | -0.23(-0.62%) |
Aug 12, 2022 | 35.71 | 37.50 | 35.71 | 37.45 | 72,661 | +1.69(+4.72%) |
Aug 11, 2022 | 36.59 | 36.83 | 35.58 | 35.76 | 44,139 | -0.50(-1.39%) |
Aug 10, 2022 | 36.91 | 37.28 | 36.15 | 36.26 | 44,075 | -0.18(-0.50%) |
Aug 09, 2022 | 36.12 | 37.11 | 35.52 | 36.45 | 163,859 | +0.39(+1.07%) |
Aug 08, 2022 | 36.12 | 36.29 | 35.62 | 36.06 | 136,035 | +0.21(+0.59%) |
Aug 05, 2022 | 35.39 | 36.57 | 35.02 | 35.85 | 279,273 | +0.26(+0.73%) |
Aug 04, 2022 | 35.25 | 36.07 | 35.12 | 35.59 | 206,774 | +0.28(+0.79%) |
Aug 03, 2022 | 34.80 | 35.39 | 34.55 | 35.31 | 231,865 | +0.54(+1.56%) |
Aug 02, 2022 | 34.63 | 35.87 | 34.41 | 34.77 | 243,914 | -0.18(-0.52%) |
Aug 01, 2022 | 33.82 | 35.24 | 33.12 | 34.95 | 248,610 | +2.51(+7.74%) |
Jul 29, 2022 | 35.44 | 35.47 | 31.16 | 32.44 | 234,013 | -3.57(-9.92%) |
Jul 28, 2022 | 35.21 | 36.61 | 34.72 | 36.01 | 142,152 | +0.92(+2.61%) |
Jul 27, 2022 | 34.84 | 35.11 | 33.87 | 35.09 | 127,656 | +0.55(+1.59%) |
Jul 26, 2022 | 34.53 | 34.73 | 34.30 | 34.54 | 74,644 | -0.13(-0.36%) |
Jul 25, 2022 | 34.94 | 35.00 | 34.56 | 34.67 | 43,003 | -0.04(-0.11%) |
Jul 22, 2022 | 34.98 | 35.08 | 34.10 | 34.71 | 51,165 | -0.11(-0.31%) |
Jul 21, 2022 | 34.21 | 34.86 | 33.85 | 34.81 | 41,724 | +0.53(+1.55%) |
Jul 20, 2022 | 34.32 | 34.45 | 33.75 | 34.28 | 62,508 | +0.19(+0.57%) |
Jul 19, 2022 | 34.44 | 34.92 | 33.97 | 34.09 | 114,062 | +0.01(+0.03%) |
Jul 18, 2022 | 34.39 | 35.07 | 33.75 | 34.08 | 115,667 | -0.17(-0.51%) |
Jul 15, 2022 | 34.14 | 35.22 | 33.94 | 34.25 | 152,846 | +0.70(+2.10%) |
Jul 14, 2022 | 33.43 | 33.70 | 33.06 | 33.55 | 49,905 | -0.27(-0.80%) |
Jul 13, 2022 | 33.85 | 33.95 | 33.16 | 33.82 | 46,239 | -0.14(-0.43%) |
Jul 12, 2022 | 33.32 | 35.06 | 33.32 | 33.96 | 114,351 | +0.39(+1.15%) |
Jul 11, 2022 | 33.28 | 34.10 | 32.77 | 33.58 | 79,407 | +0.30(+0.90%) |
Jul 08, 2022 | 33.54 | 33.72 | 32.78 | 33.28 | 60,144 | -0.23(-0.69%) |
Jul 07, 2022 | 32.91 | 34.09 | 32.91 | 33.51 | 99,455 | +1.04(+3.21%) |
Jul 06, 2022 | 33.29 | 33.32 | 32.37 | 32.47 | 44,780 | -0.99(-2.97%) |
Jul 05, 2022 | 32.21 | 33.46 | 31.63 | 33.46 | 71,771 | +0.83(+2.55%) |
Jul 01, 2022 | 32.03 | 32.78 | 31.46 | 32.63 | 71,430 | +0.72(+2.27%) |
Jun 30, 2022 | 32.75 | 32.75 | 31.72 | 31.91 | 74,486 | -1.23(-3.70%) |
Jun 29, 2022 | 34.15 | 34.15 | 32.78 | 33.13 | 115,809 | -0.88(-2.58%) |
Jun 28, 2022 | 34.74 | 35.24 | 33.89 | 34.01 | 137,175 | -0.32(-0.93%) |
Jun 27, 2022 | 34.51 | 34.67 | 33.23 | 34.33 | 80,370 | +0.06(+0.17%) |
Jun 24, 2022 | 33.34 | 34.83 | 33.32 | 34.27 | 178,775 | +1.27(+3.86%) |
Jun 23, 2022 | 32.20 | 33.23 | 32.18 | 33.00 | 131,451 | +0.93(+2.89%) |
Jun 22, 2022 | 31.13 | 32.23 | 31.13 | 32.07 | 109,636 | +0.59(+1.87%) |
Jun 21, 2022 | 30.74 | 31.80 | 30.28 | 31.48 | 136,959 | +1.21(+3.99%) |
Jun 17, 2022 | 30.96 | 31.29 | 30.28 | 30.28 | 167,848 | -0.57(-1.85%) |
Jun 16, 2022 | 32.82 | 32.82 | 30.40 | 30.85 | 183,615 | -2.67(-7.95%) |
Jun 15, 2022 | 33.83 | 34.45 | 33.10 | 33.51 | 266,216 | -0.06(-0.17%) |
Jun 14, 2022 | 32.74 | 34.08 | 32.74 | 33.57 | 271,941 | +0.95(+2.90%) |
Jun 13, 2022 | 32.60 | 33.34 | 31.98 | 32.62 | 195,550 | -0.84(-2.51%) |
Jun 10, 2022 | 33.33 | 33.90 | 32.88 | 33.46 | 136,338 | -0.31(-0.92%) |
Jun 09, 2022 | 33.94 | 34.27 | 33.46 | 33.77 | 89,985 | -0.14(-0.43%) |
Jun 08, 2022 | 34.56 | 34.80 | 33.66 | 33.92 | 138,600 | -1.06(-3.04%) |
Jun 07, 2022 | 34.03 | 35.08 | 34.03 | 34.98 | 117,766 | +0.58(+1.68%) |
Jun 06, 2022 | 34.42 | 34.88 | 34.22 | 34.40 | 73,513 | +0.38(+1.11%) |
Jun 03, 2022 | 34.24 | 34.32 | 33.95 | 34.02 | 60,581 | -0.54(-1.56%) |
Jun 02, 2022 | 34.20 | 34.59 | 33.80 | 34.56 | 42,393 | +0.48(+1.42%) |