Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.09 | 34.50 | 33.56 | 34.04 | 76,906 | +0.07(+0.22%) |
Aug 30, 2022 | 35.40 | 35.40 | 33.43 | 33.97 | 4,150 | -0.50(-1.45%) |
Aug 29, 2022 | 33.51 | 35.21 | 33.51 | 34.47 | 9,575 | +0.70(+2.06%) |
Aug 26, 2022 | 35.21 | 35.46 | 33.35 | 33.77 | 38,209 | -0.86(-2.48%) |
Aug 25, 2022 | 34.51 | 34.63 | 34.40 | 34.63 | 2,270 | -0.06(-0.17%) |
Aug 24, 2022 | 34.47 | 34.69 | 33.03 | 34.69 | 2,501 | -0.95(-2.67%) |
Aug 23, 2022 | 33.72 | 35.64 | 33.72 | 35.64 | 1,696 | +2.07(+6.17%) |
Aug 22, 2022 | 34.94 | 34.94 | 33.57 | 33.57 | 4,034 | -2.56(-7.09%) |
Aug 19, 2022 | 34.89 | 36.45 | 34.89 | 36.13 | 3,021 | +0.17(+0.47%) |
Aug 18, 2022 | 35.47 | 36.71 | 35.47 | 35.96 | 2,894 | +0.21(+0.59%) |
Aug 17, 2022 | 34.78 | 36.37 | 34.24 | 35.75 | 7,057 | +0.00(+0.00%) |
Aug 16, 2022 | 36.12 | 36.44 | 33.23 | 35.75 | 21,908 | -0.37(-1.01%) |
Aug 15, 2022 | 35.40 | 36.45 | 34.26 | 36.12 | 12,024 | +0.17(+0.47%) |
Aug 12, 2022 | 35.30 | 35.95 | 34.90 | 35.95 | 3,470 | +0.67(+1.91%) |
Aug 11, 2022 | 35.60 | 36.30 | 35.00 | 35.27 | 7,570 | -1.14(-3.13%) |
Aug 10, 2022 | 34.80 | 36.50 | 33.78 | 36.41 | 6,472 | +1.37(+3.92%) |
Aug 09, 2022 | 34.78 | 36.10 | 33.77 | 35.04 | 4,151 | -0.99(-2.74%) |
Aug 08, 2022 | 34.00 | 36.02 | 34.00 | 36.02 | 1,136 | +3.42(+10.51%) |
Aug 05, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 391 | -2.84(-8.01%) |
Aug 04, 2022 | 35.00 | 35.44 | 34.80 | 35.44 | 1,869 | +0.07(+0.20%) |
Aug 03, 2022 | 33.60 | 35.37 | 32.22 | 35.37 | 5,030 | +0.34(+0.99%) |
Aug 02, 2022 | 34.14 | 35.02 | 32.91 | 35.02 | 3,701 | +0.82(+2.41%) |
Aug 01, 2022 | 34.76 | 34.89 | 32.95 | 34.20 | 3,206 | -1.33(-3.74%) |
Jul 29, 2022 | 33.41 | 36.00 | 33.41 | 35.53 | 4,061 | +0.95(+2.75%) |
Jul 28, 2022 | 33.59 | 35.03 | 33.59 | 34.58 | 1,246 | -0.41(-1.17%) |
Jul 27, 2022 | 34.00 | 34.99 | 33.05 | 34.99 | 2,272 | +1.47(+4.39%) |
Jul 26, 2022 | 33.83 | 33.83 | 33.52 | 33.52 | 660 | -0.87(-2.53%) |
Jul 25, 2022 | 33.68 | 34.39 | 33.38 | 34.39 | 2,128 | +0.90(+2.67%) |
Jul 22, 2022 | 33.88 | 34.37 | 33.49 | 33.49 | 4,091 | -1.53(-4.37%) |
Jul 21, 2022 | 34.26 | 35.02 | 33.12 | 35.02 | 8,458 | +0.15(+0.43%) |
Jul 20, 2022 | 34.77 | 34.96 | 32.81 | 34.88 | 3,727 | +0.69(+2.02%) |
Jul 19, 2022 | 34.33 | 34.33 | 33.63 | 34.19 | 6,229 | -0.16(-0.47%) |
Jul 18, 2022 | 34.62 | 34.62 | 34.35 | 34.35 | 1,018 | -0.21(-0.60%) |
Jul 15, 2022 | 34.52 | 34.55 | 34.52 | 34.55 | 499 | +0.32(+0.93%) |
Jul 14, 2022 | 34.03 | 34.27 | 34.03 | 34.24 | 3,021 | +0.30(+0.88%) |
Jul 13, 2022 | 33.72 | 34.00 | 33.72 | 33.94 | 1,955 | -0.17(-0.49%) |
Jul 12, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 21 | -0.11(-0.33%) |
Jul 11, 2022 | 33.77 | 34.41 | 33.77 | 34.22 | 1,213 | -0.07(-0.21%) |
Jul 08, 2022 | 34.35 | 34.35 | 34.29 | 34.29 | 361 | -0.03(-0.09%) |
Jul 07, 2022 | 33.93 | 34.50 | 33.79 | 34.32 | 26,828 | +0.39(+1.15%) |
Jul 06, 2022 | 33.83 | 33.93 | 33.79 | 33.93 | 2,710 | +0.67(+2.01%) |
Jul 05, 2022 | 32.00 | 33.62 | 32.00 | 33.26 | 1,840 | -0.17(-0.52%) |
Jul 01, 2022 | 33.69 | 33.69 | 33.32 | 33.43 | 1,344 | -0.06(-0.19%) |
Jun 30, 2022 | 33.26 | 33.64 | 33.26 | 33.50 | 39,993 | +0.14(+0.41%) |
Jun 29, 2022 | 33.52 | 33.52 | 33.36 | 33.36 | 1,037 | -0.33(-0.98%) |
Jun 28, 2022 | 33.96 | 33.96 | 33.59 | 33.69 | 2,143 | -0.34(-1.01%) |
Jun 27, 2022 | 33.86 | 34.38 | 33.86 | 34.03 | 3,762 | -0.32(-0.94%) |
Jun 24, 2022 | 33.99 | 34.35 | 33.99 | 34.35 | 1,046 | +0.49(+1.46%) |
Jun 23, 2022 | 33.44 | 33.86 | 32.97 | 33.86 | 3,225 | +0.35(+1.04%) |
Jun 22, 2022 | 33.59 | 33.59 | 33.51 | 33.51 | 1,996 | +0.08(+0.25%) |
Jun 21, 2022 | 33.26 | 33.45 | 33.24 | 33.43 | 2,352 | +0.25(+0.76%) |
Jun 17, 2022 | 32.99 | 33.19 | 32.93 | 33.18 | 5,394 | +0.08(+0.23%) |
Jun 16, 2022 | 31.73 | 33.10 | 31.73 | 33.10 | 3,869 | -0.30(-0.89%) |
Jun 15, 2022 | 33.22 | 33.40 | 33.22 | 33.40 | 3,696 | +0.30(+0.90%) |
Jun 14, 2022 | 33.37 | 33.37 | 32.98 | 33.10 | 8,231 | -0.05(-0.14%) |
Jun 13, 2022 | 33.01 | 33.15 | 33.01 | 33.15 | 1,580 | -0.43(-1.28%) |
Jun 10, 2022 | 33.70 | 33.70 | 33.57 | 33.58 | 1,245 | -0.53(-1.55%) |
Jun 09, 2022 | 34.05 | 34.37 | 34.03 | 34.11 | 5,961 | +0.05(+0.13%) |
Jun 08, 2022 | 34.47 | 34.47 | 34.06 | 34.06 | 1,573 | -0.45(-1.30%) |
Jun 07, 2022 | 34.32 | 34.55 | 34.15 | 34.51 | 9,266 | +0.00(+0.01%) |
Jun 06, 2022 | 34.44 | 34.74 | 34.44 | 34.51 | 612 | +0.07(+0.21%) |
Jun 03, 2022 | 34.44 | 34.44 | 34.44 | 34.44 | 161 | -0.10(-0.30%) |
Jun 02, 2022 | 34.53 | 34.55 | 34.52 | 34.54 | 3,963 | +0.35(+1.02%) |