Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.97 | 32.19 | 31.62 | 31.92 | 62,228 | -0.24(-0.73%) |
Aug 30, 2022 | 32.94 | 32.95 | 32.07 | 32.16 | 55,773 | -0.69(-2.10%) |
Aug 29, 2022 | 33.58 | 33.58 | 32.85 | 32.85 | 47,588 | -0.65(-1.94%) |
Aug 26, 2022 | 34.44 | 34.96 | 33.31 | 33.50 | 41,666 | -0.93(-2.71%) |
Aug 25, 2022 | 34.84 | 34.90 | 34.27 | 34.44 | 33,357 | -1.49(-4.15%) |
Aug 24, 2022 | 35.27 | 36.18 | 35.27 | 35.93 | 75,760 | +1.05(+3.01%) |
Aug 23, 2022 | 35.39 | 35.51 | 34.76 | 34.87 | 24,642 | -0.30(-0.85%) |
Aug 22, 2022 | 34.39 | 35.31 | 34.39 | 35.17 | 33,932 | +0.46(+1.31%) |
Aug 19, 2022 | 35.64 | 35.64 | 34.24 | 34.72 | 33,436 | -1.11(-3.09%) |
Aug 18, 2022 | 34.58 | 35.94 | 34.58 | 35.82 | 33,216 | +1.62(+4.72%) |
Aug 17, 2022 | 34.15 | 34.53 | 33.64 | 34.21 | 36,444 | -1.81(-5.03%) |
Aug 16, 2022 | 36.00 | 36.26 | 35.51 | 36.02 | 27,836 | +0.20(+0.57%) |
Aug 15, 2022 | 36.59 | 36.60 | 35.37 | 35.82 | 38,533 | -1.66(-4.42%) |
Aug 12, 2022 | 37.38 | 37.75 | 36.51 | 37.47 | 42,653 | +0.09(+0.25%) |
Aug 11, 2022 | 37.46 | 37.82 | 37.26 | 37.38 | 17,567 | +0.23(+0.61%) |
Aug 10, 2022 | 36.26 | 37.19 | 36.26 | 37.15 | 35,935 | +1.66(+4.66%) |
Aug 09, 2022 | 35.99 | 35.99 | 35.32 | 35.49 | 25,971 | +0.00(+0.00%) |
Aug 08, 2022 | 34.54 | 36.40 | 34.39 | 35.49 | 80,678 | +1.51(+4.46%) |
Aug 05, 2022 | 33.98 | 34.21 | 33.58 | 33.98 | 23,499 | -0.33(-0.96%) |
Aug 04, 2022 | 34.22 | 34.47 | 33.97 | 34.31 | 26,549 | +0.09(+0.28%) |
Aug 03, 2022 | 34.39 | 34.47 | 33.74 | 34.22 | 41,485 | +0.42(+1.23%) |
Aug 02, 2022 | 34.15 | 34.27 | 33.36 | 33.80 | 34,386 | +0.05(+0.16%) |
Aug 01, 2022 | 34.13 | 34.13 | 33.23 | 33.74 | 28,870 | -0.22(-0.65%) |
Jul 29, 2022 | 33.82 | 34.02 | 33.36 | 33.96 | 42,086 | +0.24(+0.70%) |
Jul 28, 2022 | 33.12 | 33.73 | 32.87 | 33.73 | 26,793 | +1.40(+4.32%) |
Jul 27, 2022 | 31.44 | 32.33 | 31.31 | 32.33 | 18,742 | +1.55(+5.05%) |
Jul 26, 2022 | 31.75 | 31.75 | 30.59 | 30.78 | 47,430 | -1.52(-4.71%) |
Jul 25, 2022 | 31.96 | 32.38 | 31.90 | 32.30 | 21,332 | +0.76(+2.41%) |
Jul 22, 2022 | 32.72 | 33.01 | 31.46 | 31.54 | 63,266 | -1.18(-3.62%) |
Jul 21, 2022 | 33.18 | 33.18 | 32.17 | 32.72 | 24,730 | -0.46(-1.37%) |
Jul 20, 2022 | 33.28 | 33.42 | 32.74 | 33.18 | 31,187 | -0.13(-0.40%) |
Jul 19, 2022 | 32.69 | 33.31 | 32.54 | 33.31 | 36,578 | +1.12(+3.49%) |
Jul 18, 2022 | 32.32 | 32.62 | 32.00 | 32.19 | 48,750 | +0.24(+0.76%) |
Jul 15, 2022 | 32.54 | 32.54 | 31.30 | 31.95 | 104,407 | -0.02(-0.07%) |
Jul 14, 2022 | 31.97 | 31.97 | 31.01 | 31.97 | 32,474 | -0.37(-1.14%) |
Jul 13, 2022 | 31.64 | 32.63 | 31.49 | 32.34 | 33,815 | +0.05(+0.15%) |
Jul 12, 2022 | 31.78 | 32.72 | 31.78 | 32.29 | 67,266 | +1.15(+3.70%) |
Jul 11, 2022 | 30.76 | 31.27 | 30.71 | 31.14 | 49,659 | +0.20(+0.63%) |
Jul 08, 2022 | 30.40 | 30.94 | 29.99 | 30.94 | 22,401 | +0.56(+1.83%) |
Jul 07, 2022 | 30.45 | 31.02 | 30.19 | 30.39 | 68,952 | +1.10(+3.75%) |
Jul 06, 2022 | 29.02 | 29.52 | 28.66 | 29.29 | 103,554 | +0.28(+0.97%) |
Jul 05, 2022 | 29.26 | 29.30 | 28.43 | 29.01 | 74,680 | -1.36(-4.47%) |
Jul 01, 2022 | 31.20 | 31.34 | 29.76 | 30.36 | 157,160 | -0.89(-2.86%) |
Jun 30, 2022 | 32.04 | 32.05 | 30.99 | 31.26 | 93,500 | -1.78(-5.39%) |
Jun 29, 2022 | 32.37 | 33.25 | 32.18 | 33.04 | 130,189 | +1.08(+3.39%) |
Jun 28, 2022 | 33.74 | 33.74 | 31.66 | 31.96 | 145,580 | -1.77(-5.23%) |
Jun 27, 2022 | 34.63 | 34.90 | 33.50 | 33.72 | 84,944 | -0.56(-1.65%) |
Jun 24, 2022 | 34.07 | 35.19 | 33.05 | 34.29 | 205,027 | -7.74(-18.41%) |
Jun 23, 2022 | 41.77 | 42.08 | 40.85 | 42.02 | 154,563 | +0.16(+0.37%) |
Jun 22, 2022 | 42.58 | 43.07 | 41.43 | 41.87 | 178,204 | -1.27(-2.95%) |
Jun 21, 2022 | 43.85 | 43.85 | 41.95 | 43.14 | 168,113 | +2.52(+6.20%) |
Jun 17, 2022 | 41.19 | 41.74 | 40.49 | 40.62 | 74,057 | -0.24(-0.60%) |
Jun 16, 2022 | 40.88 | 41.14 | 40.25 | 40.86 | 92,181 | -0.68(-1.64%) |
Jun 15, 2022 | 40.58 | 42.63 | 40.58 | 41.54 | 106,245 | +1.72(+4.31%) |
Jun 14, 2022 | 39.39 | 40.02 | 38.94 | 39.83 | 45,141 | +1.85(+4.88%) |
Jun 13, 2022 | 38.73 | 39.31 | 37.97 | 37.97 | 61,685 | -2.16(-5.38%) |
Jun 10, 2022 | 40.37 | 40.93 | 39.73 | 40.13 | 53,923 | -0.82(-2.01%) |
Jun 09, 2022 | 41.75 | 42.30 | 40.96 | 40.96 | 60,580 | -1.62(-3.80%) |
Jun 08, 2022 | 43.94 | 44.23 | 42.56 | 42.57 | 126,676 | -3.34(-7.28%) |
Jun 07, 2022 | 45.49 | 46.21 | 45.08 | 45.91 | 35,067 | +0.45(+0.98%) |
Jun 06, 2022 | 45.96 | 46.05 | 44.93 | 45.47 | 54,555 | +0.08(+0.17%) |
Jun 03, 2022 | 45.93 | 46.88 | 45.27 | 45.39 | 77,185 | -1.01(-2.18%) |
Jun 02, 2022 | 44.31 | 46.78 | 44.31 | 46.40 | 143,640 | +2.42(+5.51%) |