Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.08 | 34.08 | 33.37 | 33.37 | 8,904 | -0.34(-1.00%) |
Aug 30, 2022 | 34.32 | 34.32 | 33.63 | 33.71 | 6,357 | -0.47(-1.39%) |
Aug 29, 2022 | 34.31 | 34.45 | 34.18 | 34.18 | 11,857 | -0.28(-0.80%) |
Aug 26, 2022 | 35.32 | 35.37 | 34.45 | 34.46 | 11,175 | -1.18(-3.32%) |
Aug 25, 2022 | 35.23 | 35.64 | 35.17 | 35.64 | 5,656 | +0.65(+1.86%) |
Aug 24, 2022 | 34.70 | 35.09 | 34.70 | 34.99 | 13,401 | +0.14(+0.40%) |
Aug 23, 2022 | 34.99 | 35.16 | 34.83 | 34.85 | 8,437 | +0.00(+0.00%) |
Aug 22, 2022 | 35.38 | 35.38 | 34.73 | 34.85 | 10,796 | -0.77(-2.16%) |
Aug 19, 2022 | 36.42 | 36.42 | 35.54 | 35.62 | 9,711 | -0.75(-2.06%) |
Aug 18, 2022 | 36.37 | 36.38 | 36.15 | 36.37 | 23,155 | +0.27(+0.74%) |
Aug 17, 2022 | 36.70 | 36.70 | 35.89 | 36.11 | 44,182 | -0.59(-1.61%) |
Aug 16, 2022 | 36.87 | 36.87 | 36.41 | 36.70 | 7,990 | +0.18(+0.49%) |
Aug 15, 2022 | 36.50 | 36.57 | 36.10 | 36.52 | 11,548 | +0.05(+0.14%) |
Aug 12, 2022 | 36.29 | 36.47 | 35.94 | 36.47 | 12,746 | +0.64(+1.79%) |
Aug 11, 2022 | 36.32 | 36.32 | 35.81 | 35.83 | 10,351 | +0.17(+0.47%) |
Aug 10, 2022 | 35.57 | 35.72 | 35.51 | 35.66 | 15,182 | +0.93(+2.67%) |
Aug 09, 2022 | 34.87 | 34.96 | 34.58 | 34.73 | 9,040 | -0.61(-1.73%) |
Aug 08, 2022 | 35.70 | 35.76 | 35.28 | 35.35 | 9,700 | +0.30(+0.84%) |
Aug 05, 2022 | 34.88 | 35.05 | 34.84 | 35.05 | 17,319 | +0.12(+0.34%) |
Aug 04, 2022 | 35.15 | 35.15 | 34.93 | 34.93 | 10,855 | -0.18(-0.52%) |
Aug 03, 2022 | 34.90 | 35.15 | 34.72 | 35.11 | 8,573 | +0.42(+1.21%) |
Aug 02, 2022 | 35.06 | 35.06 | 34.70 | 34.70 | 26,770 | -0.17(-0.48%) |
Aug 01, 2022 | 34.80 | 34.92 | 34.76 | 34.86 | 4,918 | +0.07(+0.20%) |
Jul 29, 2022 | 34.93 | 34.93 | 34.53 | 34.79 | 6,535 | +0.31(+0.89%) |
Jul 28, 2022 | 33.93 | 34.51 | 33.93 | 34.49 | 7,707 | +0.48(+1.42%) |
Jul 27, 2022 | 33.81 | 34.05 | 33.47 | 34.00 | 7,674 | +0.78(+2.35%) |
Jul 26, 2022 | 33.78 | 33.78 | 33.15 | 33.22 | 5,531 | -0.32(-0.94%) |
Jul 25, 2022 | 33.95 | 33.95 | 33.39 | 33.54 | 11,477 | +0.09(+0.27%) |
Jul 22, 2022 | 33.75 | 33.75 | 33.26 | 33.45 | 6,853 | -0.35(-1.04%) |
Jul 21, 2022 | 33.42 | 33.81 | 33.42 | 33.80 | 21,755 | +0.16(+0.48%) |
Jul 20, 2022 | 33.49 | 33.65 | 33.14 | 33.64 | 12,954 | +0.49(+1.49%) |
Jul 19, 2022 | 32.46 | 33.15 | 32.46 | 33.15 | 7,506 | +1.16(+3.64%) |
Jul 18, 2022 | 32.48 | 32.55 | 31.98 | 31.98 | 8,558 | -0.05(-0.15%) |
Jul 15, 2022 | 32.11 | 32.11 | 31.59 | 32.03 | 9,242 | +0.63(+2.01%) |
Jul 14, 2022 | 31.26 | 31.40 | 31.00 | 31.40 | 7,315 | -0.34(-1.06%) |
Jul 13, 2022 | 31.58 | 31.83 | 31.57 | 31.73 | 10,298 | -0.06(-0.19%) |
Jul 12, 2022 | 32.10 | 32.12 | 31.72 | 31.79 | 7,292 | -0.09(-0.28%) |
Jul 11, 2022 | 32.43 | 32.43 | 31.84 | 31.88 | 7,488 | -0.51(-1.58%) |
Jul 08, 2022 | 32.56 | 32.62 | 32.14 | 32.40 | 6,990 | -0.05(-0.15%) |
Jul 07, 2022 | 32.36 | 32.50 | 32.33 | 32.45 | 8,133 | +0.73(+2.30%) |
Jul 06, 2022 | 32.12 | 32.12 | 31.49 | 31.72 | 16,932 | -0.29(-0.90%) |
Jul 05, 2022 | 31.22 | 32.01 | 31.22 | 32.00 | 3,751 | +0.05(+0.16%) |
Jul 01, 2022 | 31.94 | 31.95 | 31.36 | 31.95 | 5,537 | +0.38(+1.22%) |
Jun 30, 2022 | 31.21 | 31.75 | 31.21 | 31.57 | 5,549 | -0.25(-0.78%) |
Jun 29, 2022 | 31.74 | 31.84 | 31.55 | 31.81 | 21,429 | -0.36(-1.10%) |
Jun 28, 2022 | 33.12 | 33.12 | 32.17 | 32.17 | 5,985 | -0.63(-1.93%) |
Jun 27, 2022 | 32.74 | 32.89 | 32.45 | 32.80 | 2,786 | +0.12(+0.36%) |
Jun 24, 2022 | 32.05 | 32.68 | 32.05 | 32.68 | 24,382 | +1.10(+3.47%) |
Jun 23, 2022 | 31.29 | 31.68 | 31.18 | 31.59 | 12,324 | +0.36(+1.14%) |
Jun 22, 2022 | 31.08 | 31.44 | 31.08 | 31.23 | 11,183 | -0.12(-0.38%) |
Jun 21, 2022 | 31.72 | 31.73 | 31.24 | 31.35 | 17,541 | +0.46(+1.47%) |
Jun 17, 2022 | 31.14 | 31.14 | 30.82 | 30.89 | 8,120 | +0.05(+0.16%) |
Jun 16, 2022 | 31.50 | 31.50 | 30.67 | 30.85 | 11,281 | -1.55(-4.80%) |
Jun 15, 2022 | 32.57 | 32.57 | 31.94 | 32.40 | 9,799 | +0.31(+0.95%) |
Jun 14, 2022 | 32.20 | 32.22 | 31.89 | 32.10 | 17,375 | -0.09(-0.27%) |
Jun 13, 2022 | 33.15 | 33.15 | 32.08 | 32.18 | 17,830 | -1.53(-4.52%) |
Jun 10, 2022 | 33.85 | 34.03 | 33.71 | 33.71 | 9,778 | -0.95(-2.75%) |
Jun 09, 2022 | 35.42 | 35.42 | 34.66 | 34.66 | 6,442 | -0.65(-1.84%) |
Jun 08, 2022 | 35.63 | 35.74 | 35.26 | 35.31 | 17,795 | -0.60(-1.67%) |
Jun 07, 2022 | 35.49 | 35.92 | 35.25 | 35.91 | 7,813 | +0.51(+1.45%) |
Jun 06, 2022 | 35.21 | 35.52 | 35.21 | 35.40 | 5,905 | +0.24(+0.67%) |
Jun 03, 2022 | 35.22 | 35.22 | 34.99 | 35.16 | 11,063 | -0.31(-0.88%) |
Jun 02, 2022 | 34.86 | 35.48 | 34.86 | 35.48 | 11,737 | +0.72(+2.09%) |