Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.69 | 34.32 | 33.25 | 33.35 | 393,322 | -0.04(-0.12%) |
Aug 30, 2022 | 33.75 | 33.75 | 32.84 | 33.39 | 629,802 | +0.71(+2.17%) |
Aug 29, 2022 | 32.94 | 33.39 | 32.17 | 32.68 | 250,454 | -0.85(-2.54%) |
Aug 26, 2022 | 33.43 | 34.49 | 33.27 | 33.53 | 498,822 | +0.10(+0.30%) |
Aug 25, 2022 | 33.00 | 33.49 | 32.62 | 33.43 | 268,030 | +0.93(+2.86%) |
Aug 24, 2022 | 32.09 | 32.69 | 31.43 | 32.50 | 267,621 | +0.33(+1.03%) |
Aug 23, 2022 | 32.40 | 32.78 | 31.84 | 32.17 | 236,550 | -0.02(-0.06%) |
Aug 22, 2022 | 32.24 | 32.76 | 32.14 | 32.19 | 125,750 | -0.80(-2.42%) |
Aug 19, 2022 | 32.70 | 33.03 | 32.20 | 32.99 | 263,101 | -0.26(-0.78%) |
Aug 18, 2022 | 33.17 | 33.35 | 32.41 | 33.25 | 245,634 | +0.11(+0.33%) |
Aug 17, 2022 | 32.81 | 33.29 | 32.31 | 33.14 | 481,669 | +0.11(+0.33%) |
Aug 16, 2022 | 32.71 | 33.50 | 32.27 | 33.03 | 379,952 | +0.07(+0.21%) |
Aug 15, 2022 | 33.70 | 33.70 | 32.56 | 32.96 | 279,230 | -1.14(-3.34%) |
Aug 12, 2022 | 33.20 | 34.43 | 33.03 | 34.10 | 585,908 | +1.14(+3.46%) |
Aug 11, 2022 | 32.61 | 33.06 | 32.13 | 32.96 | 360,531 | +0.70(+2.17%) |
Aug 10, 2022 | 32.20 | 32.44 | 31.64 | 32.26 | 629,498 | +0.58(+1.83%) |
Aug 09, 2022 | 31.70 | 31.95 | 31.35 | 31.68 | 212,442 | -0.29(-0.91%) |
Aug 08, 2022 | 32.20 | 32.78 | 31.86 | 31.97 | 293,723 | -0.10(-0.31%) |
Aug 05, 2022 | 31.80 | 32.20 | 31.45 | 32.07 | 437,784 | +0.05(+0.16%) |
Aug 04, 2022 | 31.94 | 32.20 | 31.32 | 32.02 | 677,610 | +0.21(+0.66%) |
Aug 03, 2022 | 30.53 | 32.09 | 30.34 | 31.81 | 557,821 | +1.62(+5.37%) |
Aug 02, 2022 | 29.88 | 30.38 | 29.12 | 30.19 | 532,459 | -0.02(-0.07%) |
Aug 01, 2022 | 32.00 | 32.00 | 30.13 | 30.21 | 504,135 | -1.79(-5.59%) |
Jul 29, 2022 | 31.26 | 32.02 | 31.07 | 32.00 | 324,242 | +0.46(+1.46%) |
Jul 28, 2022 | 30.33 | 31.60 | 29.80 | 31.54 | 444,984 | +1.32(+4.37%) |
Jul 27, 2022 | 28.97 | 30.71 | 28.56 | 30.22 | 762,725 | +2.30(+8.24%) |
Jul 26, 2022 | 28.83 | 29.08 | 27.91 | 27.92 | 177,203 | -1.12(-3.86%) |
Jul 25, 2022 | 28.99 | 29.11 | 28.53 | 29.04 | 147,334 | +0.09(+0.31%) |
Jul 22, 2022 | 29.59 | 29.79 | 28.21 | 28.95 | 348,737 | -0.46(-1.56%) |
Jul 21, 2022 | 28.48 | 29.40 | 28.33 | 29.41 | 336,141 | +0.62(+2.15%) |
Jul 20, 2022 | 28.48 | 28.91 | 28.01 | 28.79 | 175,838 | +0.31(+1.09%) |
Jul 19, 2022 | 28.26 | 28.54 | 27.30 | 28.48 | 187,852 | +0.44(+1.57%) |
Jul 18, 2022 | 27.73 | 28.28 | 27.70 | 28.04 | 193,906 | +1.02(+3.77%) |
Jul 15, 2022 | 26.60 | 27.21 | 26.00 | 27.02 | 115,669 | +0.50(+1.89%) |
Jul 14, 2022 | 27.09 | 27.75 | 26.33 | 26.52 | 159,235 | -0.68(-2.50%) |
Jul 13, 2022 | 25.82 | 27.55 | 25.27 | 27.20 | 482,236 | +0.66(+2.49%) |
Jul 12, 2022 | 25.83 | 27.00 | 25.71 | 26.54 | 184,226 | +0.68(+2.63%) |
Jul 11, 2022 | 25.81 | 26.30 | 25.11 | 25.86 | 306,223 | -0.63(-2.38%) |
Jul 08, 2022 | 25.89 | 26.80 | 25.66 | 26.49 | 176,889 | +0.48(+1.85%) |
Jul 07, 2022 | 25.26 | 26.57 | 25.26 | 26.01 | 91,833 | +0.86(+3.42%) |
Jul 06, 2022 | 26.00 | 26.55 | 24.97 | 25.15 | 151,207 | -1.07(-4.08%) |
Jul 05, 2022 | 25.63 | 26.26 | 24.76 | 26.22 | 141,561 | +0.31(+1.20%) |
Jul 01, 2022 | 25.73 | 25.92 | 25.03 | 25.91 | 169,466 | +0.23(+0.90%) |
Jun 30, 2022 | 24.83 | 25.99 | 24.56 | 25.68 | 241,998 | +0.46(+1.82%) |
Jun 29, 2022 | 25.98 | 26.81 | 24.98 | 25.22 | 242,134 | -0.99(-3.78%) |
Jun 28, 2022 | 26.38 | 26.77 | 26.06 | 26.21 | 196,440 | +0.20(+0.77%) |
Jun 27, 2022 | 27.01 | 27.10 | 26.00 | 26.01 | 243,921 | -1.00(-3.70%) |
Jun 24, 2022 | 27.20 | 27.44 | 26.77 | 27.01 | 264,828 | +0.32(+1.20%) |
Jun 23, 2022 | 26.56 | 26.76 | 26.00 | 26.69 | 223,972 | +0.47(+1.79%) |
Jun 22, 2022 | 25.66 | 26.60 | 24.78 | 26.22 | 170,739 | +0.08(+0.31%) |
Jun 21, 2022 | 26.55 | 26.89 | 25.95 | 26.14 | 310,294 | +0.14(+0.54%) |
Jun 17, 2022 | 25.95 | 26.40 | 24.95 | 26.00 | 522,061 | +0.37(+1.44%) |
Jun 16, 2022 | 24.83 | 25.67 | 23.67 | 25.63 | 631,984 | -0.65(-2.47%) |
Jun 15, 2022 | 27.28 | 27.38 | 25.88 | 26.28 | 567,589 | -0.71(-2.63%) |
Jun 14, 2022 | 26.45 | 27.11 | 25.71 | 26.99 | 374,752 | +0.89(+3.41%) |
Jun 13, 2022 | 25.80 | 26.43 | 25.48 | 26.10 | 754,736 | -0.31(-1.17%) |
Jun 10, 2022 | 26.98 | 27.57 | 25.99 | 26.41 | 1,394,049 | -1.13(-4.10%) |
Jun 09, 2022 | 28.06 | 28.39 | 27.51 | 27.54 | 217,557 | -1.11(-3.87%) |
Jun 08, 2022 | 28.00 | 28.86 | 27.92 | 28.65 | 233,162 | +0.32(+1.13%) |
Jun 07, 2022 | 27.83 | 28.38 | 27.11 | 28.33 | 273,962 | +0.37(+1.32%) |
Jun 06, 2022 | 27.52 | 28.34 | 26.79 | 27.96 | 178,856 | +1.11(+4.13%) |
Jun 03, 2022 | 26.60 | 26.99 | 26.16 | 26.85 | 307,123 | -0.18(-0.67%) |
Jun 02, 2022 | 26.90 | 27.85 | 26.48 | 27.03 | 445,626 | +0.09(+0.33%) |