Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.93 | 35.46 | 34.59 | 34.59 | 53,025 | -0.49(-1.40%) |
Aug 30, 2022 | 35.39 | 35.45 | 34.90 | 35.08 | 21,307 | -0.45(-1.26%) |
Aug 29, 2022 | 35.60 | 35.69 | 35.48 | 35.53 | 13,912 | -0.34(-0.95%) |
Aug 26, 2022 | 36.92 | 36.92 | 35.73 | 35.87 | 19,068 | -0.87(-2.37%) |
Aug 25, 2022 | 36.53 | 36.79 | 36.35 | 36.74 | 14,867 | +0.60(+1.66%) |
Aug 24, 2022 | 36.19 | 36.39 | 36.14 | 36.14 | 6,420 | +0.00(+0.00%) |
Aug 23, 2022 | 36.48 | 36.56 | 36.14 | 36.14 | 38,757 | -0.15(-0.41%) |
Aug 22, 2022 | 36.63 | 36.68 | 36.29 | 36.29 | 9,185 | -0.87(-2.35%) |
Aug 19, 2022 | 37.26 | 37.26 | 37.03 | 37.16 | 12,463 | -0.48(-1.27%) |
Aug 18, 2022 | 37.40 | 37.67 | 37.40 | 37.64 | 7,531 | +0.28(+0.75%) |
Aug 17, 2022 | 37.38 | 37.39 | 37.07 | 37.36 | 31,576 | -0.34(-0.90%) |
Aug 16, 2022 | 37.48 | 37.77 | 37.44 | 37.70 | 79,254 | +0.15(+0.40%) |
Aug 15, 2022 | 37.14 | 37.55 | 37.11 | 37.55 | 13,209 | +0.18(+0.48%) |
Aug 12, 2022 | 36.85 | 37.37 | 36.83 | 37.37 | 15,821 | +0.60(+1.63%) |
Aug 11, 2022 | 36.77 | 36.97 | 36.67 | 36.77 | 12,464 | +0.43(+1.18%) |
Aug 10, 2022 | 36.39 | 36.52 | 36.24 | 36.34 | 39,719 | +0.44(+1.23%) |
Aug 09, 2022 | 35.98 | 35.98 | 35.70 | 35.90 | 8,992 | -0.25(-0.69%) |
Aug 08, 2022 | 36.12 | 36.26 | 35.92 | 36.15 | 18,383 | +0.16(+0.44%) |
Aug 05, 2022 | 35.68 | 35.99 | 35.68 | 35.99 | 13,084 | +0.09(+0.25%) |
Aug 04, 2022 | 35.86 | 35.97 | 35.80 | 35.90 | 7,389 | -0.19(-0.53%) |
Aug 03, 2022 | 35.95 | 36.16 | 35.95 | 36.09 | 7,781 | +0.25(+0.70%) |
Aug 02, 2022 | 35.92 | 36.14 | 35.82 | 35.84 | 23,164 | -0.41(-1.13%) |
Aug 01, 2022 | 36.02 | 36.34 | 36.02 | 36.25 | 15,555 | +0.03(+0.08%) |
Jul 29, 2022 | 35.96 | 36.24 | 35.92 | 36.22 | 8,538 | +0.28(+0.78%) |
Jul 28, 2022 | 35.44 | 35.94 | 35.35 | 35.94 | 18,861 | +0.59(+1.67%) |
Jul 27, 2022 | 35.02 | 35.35 | 34.87 | 35.35 | 16,445 | +0.55(+1.58%) |
Jul 26, 2022 | 34.79 | 34.85 | 34.71 | 34.80 | 11,058 | -0.08(-0.23%) |
Jul 25, 2022 | 34.55 | 34.89 | 34.55 | 34.88 | 11,261 | +0.23(+0.66%) |
Jul 22, 2022 | 34.96 | 34.96 | 34.37 | 34.65 | 40,179 | -0.10(-0.29%) |
Jul 21, 2022 | 34.38 | 34.75 | 34.38 | 34.75 | 14,568 | +0.07(+0.20%) |
Jul 20, 2022 | 34.38 | 34.68 | 34.28 | 34.68 | 70,888 | +0.35(+1.02%) |
Jul 19, 2022 | 33.81 | 34.37 | 33.81 | 34.33 | 18,030 | +0.97(+2.91%) |
Jul 18, 2022 | 33.74 | 33.82 | 33.25 | 33.36 | 25,831 | -0.19(-0.57%) |
Jul 15, 2022 | 33.15 | 33.59 | 33.02 | 33.55 | 24,243 | +0.68(+2.07%) |
Jul 14, 2022 | 32.68 | 32.87 | 32.40 | 32.87 | 25,623 | -0.25(-0.75%) |
Jul 13, 2022 | 33.01 | 33.21 | 32.87 | 33.12 | 23,625 | -0.15(-0.45%) |
Jul 12, 2022 | 33.35 | 33.58 | 33.15 | 33.27 | 18,459 | -0.03(-0.09%) |
Jul 11, 2022 | 33.51 | 33.52 | 33.29 | 33.30 | 19,328 | -0.21(-0.63%) |
Jul 08, 2022 | 33.57 | 33.78 | 33.39 | 33.51 | 46,409 | -0.21(-0.62%) |
Jul 07, 2022 | 33.33 | 34.02 | 33.33 | 33.72 | 24,858 | +0.65(+1.96%) |
Jul 06, 2022 | 33.50 | 33.50 | 32.91 | 33.07 | 77,979 | -0.36(-1.09%) |
Jul 05, 2022 | 33.27 | 33.44 | 32.81 | 33.44 | 35,402 | -0.36(-1.08%) |
Jul 01, 2022 | 33.64 | 33.82 | 33.27 | 33.80 | 14,451 | +0.47(+1.40%) |
Jun 30, 2022 | 33.11 | 33.63 | 32.93 | 33.33 | 35,287 | -0.26(-0.76%) |
Jun 29, 2022 | 33.93 | 33.93 | 33.40 | 33.59 | 43,300 | -0.51(-1.49%) |
Jun 28, 2022 | 34.74 | 34.78 | 34.04 | 34.10 | 33,635 | -0.41(-1.19%) |
Jun 27, 2022 | 34.24 | 34.57 | 34.24 | 34.51 | 11,750 | +0.41(+1.20%) |
Jun 24, 2022 | 33.37 | 34.16 | 33.37 | 34.10 | 21,672 | +1.10(+3.33%) |
Jun 23, 2022 | 32.99 | 33.19 | 32.61 | 33.00 | 48,360 | -0.07(-0.21%) |
Jun 22, 2022 | 32.63 | 33.24 | 32.63 | 33.07 | 20,577 | -0.27(-0.80%) |
Jun 21, 2022 | 33.30 | 33.71 | 33.11 | 33.34 | 25,985 | +0.48(+1.46%) |
Jun 17, 2022 | 33.00 | 33.10 | 32.65 | 32.86 | 115,861 | +0.14(+0.43%) |
Jun 16, 2022 | 33.75 | 33.75 | 32.61 | 32.72 | 74,330 | -1.75(-5.08%) |
Jun 15, 2022 | 34.06 | 34.66 | 33.92 | 34.47 | 21,683 | +0.47(+1.38%) |
Jun 14, 2022 | 34.28 | 34.28 | 33.74 | 34.00 | 239,512 | +0.05(+0.15%) |
Jun 13, 2022 | 34.84 | 34.84 | 33.89 | 33.95 | 32,684 | -1.84(-5.13%) |
Jun 10, 2022 | 35.95 | 35.95 | 35.55 | 35.79 | 8,523 | -0.93(-2.55%) |
Jun 09, 2022 | 37.28 | 37.28 | 36.72 | 36.72 | 2,108 | -0.88(-2.33%) |
Jun 08, 2022 | 38.09 | 38.21 | 37.38 | 37.60 | 333,565 | -0.49(-1.29%) |
Jun 07, 2022 | 37.48 | 38.16 | 37.41 | 38.09 | 16,196 | +0.42(+1.12%) |
Jun 06, 2022 | 37.55 | 37.81 | 37.48 | 37.67 | 26,910 | +0.22(+0.58%) |
Jun 03, 2022 | 37.54 | 37.54 | 37.30 | 37.45 | 5,625 | -0.34(-0.91%) |
Jun 02, 2022 | 36.88 | 37.79 | 36.88 | 37.79 | 19,433 | +0.88(+2.38%) |