Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.75 | 34.08 | 32.73 | 33.27 | 1,732,330 | +0.19(+0.57%) |
Aug 30, 2022 | 33.77 | 34.16 | 32.50 | 33.08 | 1,134,254 | -0.11(-0.33%) |
Aug 29, 2022 | 33.40 | 34.24 | 33.14 | 33.19 | 1,136,092 | -0.78(-2.30%) |
Aug 26, 2022 | 35.11 | 35.50 | 33.10 | 33.97 | 1,570,280 | -1.37(-3.88%) |
Aug 25, 2022 | 34.75 | 35.55 | 34.50 | 35.34 | 661,744 | +0.73(+2.11%) |
Aug 24, 2022 | 34.37 | 35.35 | 34.31 | 34.61 | 756,174 | +0.53(+1.56%) |
Aug 23, 2022 | 34.55 | 35.69 | 33.99 | 34.08 | 1,050,737 | -0.17(-0.50%) |
Aug 22, 2022 | 34.15 | 34.77 | 33.57 | 34.25 | 897,198 | -0.78(-2.23%) |
Aug 19, 2022 | 36.00 | 36.01 | 34.59 | 35.03 | 953,594 | -1.52(-4.16%) |
Aug 18, 2022 | 36.23 | 36.85 | 36.17 | 36.55 | 654,969 | +0.15(+0.41%) |
Aug 17, 2022 | 36.46 | 36.84 | 35.79 | 36.40 | 877,190 | -1.01(-2.70%) |
Aug 16, 2022 | 37.52 | 37.56 | 36.08 | 37.41 | 1,271,989 | -0.61(-1.60%) |
Aug 15, 2022 | 37.39 | 38.23 | 37.02 | 38.02 | 1,877,490 | +0.69(+1.85%) |
Aug 12, 2022 | 36.65 | 37.54 | 36.25 | 37.33 | 1,204,973 | +1.50(+4.19%) |
Aug 11, 2022 | 38.75 | 38.88 | 35.53 | 35.83 | 2,191,697 | -2.35(-6.16%) |
Aug 10, 2022 | 37.22 | 38.84 | 36.70 | 38.18 | 1,672,086 | +2.79(+7.88%) |
Aug 09, 2022 | 35.36 | 35.59 | 34.54 | 35.39 | 1,239,044 | -0.72(-1.99%) |
Aug 08, 2022 | 35.29 | 37.38 | 35.12 | 36.11 | 1,544,583 | +1.53(+4.42%) |
Aug 05, 2022 | 33.30 | 34.99 | 32.83 | 34.58 | 1,228,561 | +0.49(+1.44%) |
Aug 04, 2022 | 33.80 | 34.41 | 33.50 | 34.09 | 2,269,070 | +0.16(+0.47%) |
Aug 03, 2022 | 31.67 | 34.09 | 31.67 | 33.93 | 1,180,015 | +2.68(+8.58%) |
Aug 02, 2022 | 29.75 | 31.69 | 29.75 | 31.25 | 843,747 | +0.89(+2.93%) |
Aug 01, 2022 | 29.57 | 30.92 | 29.19 | 30.36 | 1,033,006 | +0.30(+1.00%) |
Jul 29, 2022 | 30.11 | 30.25 | 29.39 | 30.06 | 1,044,613 | -0.13(-0.43%) |
Jul 28, 2022 | 29.64 | 30.42 | 28.98 | 30.19 | 927,528 | +0.23(+0.77%) |
Jul 27, 2022 | 29.43 | 30.16 | 28.98 | 29.96 | 1,444,505 | +1.50(+5.27%) |
Jul 26, 2022 | 30.15 | 30.20 | 28.33 | 28.46 | 1,238,516 | -1.93(-6.35%) |
Jul 25, 2022 | 31.23 | 31.23 | 29.83 | 30.39 | 1,301,763 | -0.97(-3.09%) |
Jul 22, 2022 | 33.42 | 33.87 | 30.84 | 31.36 | 826,744 | -2.13(-6.36%) |
Jul 21, 2022 | 32.96 | 33.66 | 32.49 | 33.49 | 900,495 | +0.43(+1.30%) |
Jul 20, 2022 | 30.92 | 33.16 | 30.92 | 33.06 | 1,981,015 | +2.43(+7.93%) |
Jul 19, 2022 | 31.03 | 31.35 | 29.80 | 30.63 | 876,267 | +0.05(+0.16%) |
Jul 18, 2022 | 30.98 | 31.77 | 30.38 | 30.58 | 1,529,041 | +0.08(+0.26%) |
Jul 15, 2022 | 30.47 | 30.69 | 29.73 | 30.50 | 1,017,850 | +0.55(+1.84%) |
Jul 14, 2022 | 30.73 | 30.88 | 29.61 | 29.95 | 912,251 | -1.05(-3.39%) |
Jul 13, 2022 | 30.38 | 31.83 | 29.66 | 31.00 | 1,139,879 | -0.19(-0.61%) |
Jul 12, 2022 | 33.61 | 34.15 | 31.00 | 31.19 | 1,327,098 | -2.06(-6.20%) |
Jul 11, 2022 | 33.83 | 34.08 | 32.45 | 33.25 | 612,652 | -0.84(-2.46%) |
Jul 08, 2022 | 33.65 | 34.84 | 33.35 | 34.09 | 925,867 | -0.48(-1.39%) |
Jul 07, 2022 | 33.05 | 34.64 | 33.04 | 34.57 | 1,234,168 | +1.44(+4.35%) |
Jul 06, 2022 | 34.40 | 35.25 | 33.04 | 33.13 | 1,306,416 | -1.31(-3.80%) |
Jul 05, 2022 | 31.81 | 34.47 | 31.22 | 34.44 | 2,090,803 | +2.20(+6.82%) |
Jul 01, 2022 | 31.42 | 32.36 | 30.79 | 32.24 | 1,095,571 | +0.81(+2.58%) |
Jun 30, 2022 | 30.71 | 31.66 | 29.91 | 31.43 | 2,437,043 | +0.06(+0.19%) |
Jun 29, 2022 | 31.53 | 31.75 | 30.64 | 31.37 | 2,285,511 | +0.05(+0.16%) |
Jun 28, 2022 | 31.88 | 32.30 | 31.07 | 31.32 | 2,132,730 | -0.68(-2.12%) |
Jun 27, 2022 | 34.67 | 34.90 | 31.86 | 32.00 | 2,123,249 | -2.76(-7.94%) |
Jun 24, 2022 | 32.21 | 34.83 | 32.13 | 34.76 | 3,511,405 | +3.15(+9.97%) |
Jun 23, 2022 | 30.36 | 32.22 | 30.32 | 31.61 | 3,992,666 | +1.54(+5.12%) |
Jun 22, 2022 | 29.31 | 31.02 | 29.31 | 30.07 | 3,699,042 | +0.16(+0.53%) |
Jun 21, 2022 | 28.77 | 30.66 | 28.75 | 29.91 | 5,973,996 | +1.64(+5.80%) |
Jun 17, 2022 | 27.51 | 28.95 | 27.51 | 28.27 | 4,428,742 | +0.82(+2.99%) |
Jun 16, 2022 | 29.22 | 29.49 | 27.05 | 27.45 | 3,997,314 | -2.67(-8.86%) |
Jun 15, 2022 | 30.14 | 30.49 | 28.89 | 30.12 | 3,200,308 | +0.63(+2.14%) |
Jun 14, 2022 | 29.66 | 30.63 | 28.98 | 29.49 | 1,820,223 | +0.05(+0.17%) |
Jun 13, 2022 | 31.16 | 31.39 | 29.01 | 29.44 | 2,877,011 | -3.01(-9.28%) |
Jun 10, 2022 | 35.12 | 35.25 | 32.15 | 32.45 | 3,096,863 | -3.35(-9.36%) |
Jun 09, 2022 | 37.86 | 38.03 | 35.69 | 35.80 | 2,969,443 | -1.96(-5.19%) |
Jun 08, 2022 | 37.24 | 38.71 | 36.84 | 37.76 | 4,813,450 | -2.82(-6.95%) |
Jun 07, 2022 | 38.58 | 40.93 | 38.34 | 40.58 | 4,781,707 | +1.44(+3.68%) |
Jun 06, 2022 | 38.75 | 39.51 | 37.81 | 39.14 | 2,097,397 | +1.07(+2.81%) |
Jun 03, 2022 | 38.37 | 39.55 | 37.52 | 38.07 | 1,587,381 | -1.29(-3.28%) |
Jun 02, 2022 | 36.16 | 39.95 | 36.16 | 39.36 | 2,174,076 | +3.13(+8.64%) |