Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.96 | 33.17 | 32.12 | 32.24 | 183,427 | -0.87(-2.62%) |
Aug 30, 2022 | 34.40 | 34.40 | 32.55 | 33.11 | 159,655 | -1.35(-3.91%) |
Aug 29, 2022 | 34.67 | 35.17 | 34.43 | 34.46 | 106,633 | -0.59(-1.67%) |
Aug 26, 2022 | 36.47 | 36.68 | 34.98 | 35.04 | 97,200 | -1.13(-3.13%) |
Aug 25, 2022 | 35.26 | 36.28 | 35.22 | 36.18 | 115,168 | +1.30(+3.72%) |
Aug 24, 2022 | 34.57 | 35.17 | 34.04 | 34.88 | 143,909 | +0.10(+0.28%) |
Aug 23, 2022 | 33.94 | 35.05 | 33.94 | 34.78 | 154,941 | +1.10(+3.27%) |
Aug 22, 2022 | 33.89 | 34.03 | 33.32 | 33.68 | 149,521 | -0.72(-2.10%) |
Aug 19, 2022 | 34.90 | 35.03 | 34.17 | 34.40 | 114,342 | -1.21(-3.40%) |
Aug 18, 2022 | 35.22 | 35.74 | 35.15 | 35.61 | 79,265 | +0.64(+1.84%) |
Aug 17, 2022 | 35.24 | 35.29 | 34.40 | 34.97 | 111,726 | -0.76(-2.13%) |
Aug 16, 2022 | 35.68 | 36.09 | 35.45 | 35.73 | 135,375 | +0.22(+0.63%) |
Aug 15, 2022 | 35.46 | 35.80 | 34.19 | 35.50 | 151,998 | -0.93(-2.54%) |
Aug 12, 2022 | 35.54 | 36.76 | 35.25 | 36.43 | 132,189 | +0.86(+2.41%) |
Aug 11, 2022 | 35.60 | 36.40 | 35.39 | 35.57 | 110,261 | +0.53(+1.50%) |
Aug 10, 2022 | 35.11 | 35.52 | 34.43 | 35.04 | 142,495 | +0.74(+2.16%) |
Aug 09, 2022 | 34.46 | 34.51 | 33.65 | 34.30 | 166,603 | -0.08(-0.23%) |
Aug 08, 2022 | 35.32 | 36.05 | 34.21 | 34.38 | 128,559 | -0.44(-1.26%) |
Aug 05, 2022 | 33.82 | 35.07 | 33.22 | 34.82 | 152,242 | +0.83(+2.44%) |
Aug 04, 2022 | 33.07 | 34.24 | 32.69 | 33.99 | 207,416 | +0.99(+2.99%) |
Aug 03, 2022 | 33.78 | 33.78 | 32.78 | 33.00 | 157,029 | -0.33(-1.00%) |
Aug 02, 2022 | 34.17 | 34.17 | 32.78 | 33.34 | 135,857 | -0.93(-2.71%) |
Aug 01, 2022 | 34.32 | 34.68 | 33.73 | 34.26 | 165,931 | -0.44(-1.27%) |
Jul 29, 2022 | 34.21 | 35.08 | 33.98 | 34.70 | 193,535 | +0.62(+1.83%) |
Jul 28, 2022 | 34.07 | 34.62 | 33.64 | 34.08 | 132,127 | +0.15(+0.43%) |
Jul 27, 2022 | 33.18 | 34.16 | 32.44 | 33.93 | 163,070 | +0.80(+2.42%) |
Jul 26, 2022 | 32.95 | 33.36 | 32.66 | 33.13 | 117,719 | +0.04(+0.12%) |
Jul 25, 2022 | 32.57 | 33.40 | 32.29 | 33.09 | 160,272 | +0.90(+2.79%) |
Jul 22, 2022 | 33.67 | 34.01 | 32.12 | 32.19 | 115,709 | -1.49(-4.43%) |
Jul 21, 2022 | 33.60 | 33.72 | 32.57 | 33.69 | 180,995 | +0.09(+0.26%) |
Jul 20, 2022 | 33.79 | 33.99 | 33.08 | 33.60 | 195,183 | -0.09(-0.26%) |
Jul 19, 2022 | 32.99 | 33.90 | 32.89 | 33.69 | 144,154 | +0.90(+2.74%) |
Jul 18, 2022 | 33.48 | 34.11 | 32.70 | 32.79 | 177,716 | +0.02(+0.06%) |
Jul 15, 2022 | 33.29 | 33.51 | 31.92 | 32.77 | 200,100 | +0.21(+0.66%) |
Jul 14, 2022 | 32.22 | 32.69 | 31.53 | 32.55 | 247,784 | -0.93(-2.77%) |
Jul 13, 2022 | 32.35 | 33.63 | 32.21 | 33.48 | 278,004 | +0.76(+2.33%) |
Jul 12, 2022 | 32.47 | 33.89 | 32.22 | 32.72 | 238,983 | -0.05(-0.15%) |
Jul 11, 2022 | 32.35 | 33.31 | 31.98 | 32.77 | 281,869 | -0.08(-0.24%) |
Jul 08, 2022 | 31.92 | 33.02 | 31.34 | 32.85 | 363,740 | +1.04(+3.28%) |
Jul 07, 2022 | 30.70 | 32.33 | 30.70 | 31.81 | 427,910 | +2.11(+7.09%) |
Jul 06, 2022 | 29.89 | 30.26 | 28.90 | 29.70 | 382,330 | -0.40(-1.32%) |
Jul 05, 2022 | 30.22 | 30.24 | 29.45 | 30.10 | 433,218 | -1.25(-3.99%) |
Jul 01, 2022 | 31.44 | 31.75 | 30.50 | 31.35 | 447,814 | -0.51(-1.61%) |
Jun 30, 2022 | 31.99 | 32.93 | 30.91 | 31.86 | 325,080 | -1.39(-4.17%) |
Jun 29, 2022 | 34.43 | 34.86 | 32.25 | 33.25 | 537,531 | +0.19(+0.59%) |
Jun 28, 2022 | 33.99 | 34.31 | 32.67 | 33.06 | 208,302 | -0.60(-1.79%) |
Jun 27, 2022 | 32.42 | 33.99 | 32.25 | 33.66 | 463,417 | +1.73(+5.41%) |
Jun 24, 2022 | 31.83 | 32.91 | 31.20 | 31.93 | 1,159,226 | +0.34(+1.07%) |
Jun 23, 2022 | 32.73 | 33.06 | 31.35 | 31.59 | 361,610 | -1.01(-3.10%) |
Jun 22, 2022 | 33.54 | 34.23 | 31.93 | 32.60 | 386,739 | -2.28(-6.54%) |
Jun 21, 2022 | 34.72 | 35.33 | 34.09 | 34.88 | 282,003 | +0.75(+2.19%) |
Jun 17, 2022 | 34.65 | 34.98 | 33.83 | 34.13 | 312,715 | -0.19(-0.57%) |
Jun 16, 2022 | 34.98 | 35.43 | 34.07 | 34.33 | 240,117 | -1.75(-4.84%) |
Jun 15, 2022 | 36.65 | 37.09 | 35.24 | 36.08 | 181,435 | +0.33(+0.92%) |
Jun 14, 2022 | 36.14 | 36.77 | 35.57 | 35.75 | 230,086 | -0.23(-0.65%) |
Jun 13, 2022 | 36.20 | 36.86 | 35.73 | 35.98 | 182,132 | -2.10(-5.50%) |
Jun 10, 2022 | 37.41 | 38.48 | 36.62 | 38.07 | 192,822 | -0.22(-0.58%) |
Jun 09, 2022 | 39.71 | 39.71 | 38.17 | 38.30 | 142,057 | -1.65(-4.13%) |
Jun 08, 2022 | 42.43 | 42.61 | 39.54 | 39.95 | 209,377 | -3.13(-7.27%) |
Jun 07, 2022 | 40.84 | 43.28 | 40.84 | 43.08 | 224,717 | +1.75(+4.23%) |
Jun 06, 2022 | 40.78 | 41.49 | 40.07 | 41.33 | 237,233 | +1.06(+2.63%) |
Jun 03, 2022 | 40.38 | 40.88 | 40.01 | 40.28 | 318,378 | -0.96(-2.33%) |
Jun 02, 2022 | 39.89 | 41.94 | 39.89 | 41.24 | 450,086 | +1.77(+4.47%) |