Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 34.72 | 0 | +0.04(+0.12%) | |||
Aug 19, 2022 | 34.69 | 34.73 | 34.68 | 34.68 | 3,156 | -0.04(-0.13%) |
Aug 18, 2022 | 34.69 | 34.73 | 34.69 | 34.72 | 2,783 | +0.01(+0.03%) |
Aug 17, 2022 | 34.75 | 34.79 | 34.71 | 34.71 | 1,249 | -0.12(-0.34%) |
Aug 16, 2022 | 34.68 | 34.83 | 34.68 | 34.83 | 1,297 | +0.24(+0.70%) |
Aug 15, 2022 | 34.29 | 34.59 | 34.29 | 34.59 | 1,297 | +0.31(+0.89%) |
Aug 12, 2022 | 34.13 | 34.29 | 34.13 | 34.29 | 1,403 | +0.27(+0.81%) |
Aug 11, 2022 | 34.10 | 34.10 | 34.01 | 34.01 | 675 | -0.06(-0.19%) |
Aug 10, 2022 | 34.00 | 34.08 | 33.98 | 34.08 | 1,898 | +0.30(+0.89%) |
Aug 09, 2022 | 33.93 | 33.93 | 33.78 | 33.78 | 237 | -0.05(-0.14%) |
Aug 08, 2022 | 34.05 | 34.05 | 33.78 | 33.82 | 2,651 | -0.03(-0.09%) |
Aug 05, 2022 | 33.81 | 33.85 | 33.68 | 33.85 | 22,563 | -0.06(-0.18%) |
Aug 04, 2022 | 33.96 | 33.96 | 33.92 | 33.92 | 126 | -0.30(-0.87%) |
Aug 03, 2022 | 34.04 | 34.21 | 34.04 | 34.21 | 585 | +0.28(+0.84%) |
Aug 02, 2022 | 34.07 | 34.08 | 33.93 | 33.93 | 1,566 | -0.28(-0.83%) |
Aug 01, 2022 | 34.21 | 34.28 | 34.20 | 34.21 | 1,800 | +0.28(+0.82%) |
Jul 29, 2022 | 33.86 | 33.97 | 33.77 | 33.94 | 2,660 | -0.11(-0.31%) |
Jul 28, 2022 | 33.72 | 34.04 | 33.72 | 34.04 | 682 | +0.46(+1.36%) |
Jul 27, 2022 | 33.19 | 33.59 | 33.19 | 33.59 | 2,769 | +0.23(+0.70%) |
Jul 26, 2022 | 33.07 | 33.35 | 33.07 | 33.35 | 889 | +0.19(+0.57%) |
Jul 25, 2022 | 33.12 | 33.20 | 33.00 | 33.16 | 1,876 | +0.19(+0.59%) |
Jul 22, 2022 | 33.00 | 33.01 | 32.97 | 32.97 | 384 | +0.14(+0.42%) |
Jul 21, 2022 | 32.77 | 32.83 | 32.70 | 32.83 | 2,283 | +0.07(+0.20%) |
Jul 20, 2022 | 32.89 | 32.89 | 32.62 | 32.77 | 1,507 | -0.21(-0.62%) |
Jul 19, 2022 | 32.85 | 32.97 | 32.85 | 32.97 | 293 | +0.48(+1.49%) |
Jul 18, 2022 | 32.97 | 32.97 | 32.47 | 32.49 | 4,675 | -0.28(-0.84%) |
Jul 15, 2022 | 32.95 | 32.95 | 32.74 | 32.76 | 727 | +0.09(+0.28%) |
Jul 14, 2022 | 32.34 | 32.67 | 32.34 | 32.67 | 325 | -0.20(-0.59%) |
Jul 13, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 422 | +0.02(+0.06%) |
Jul 12, 2022 | 33.17 | 33.17 | 32.82 | 32.85 | 2,133 | -0.03(-0.10%) |
Jul 11, 2022 | 33.06 | 33.10 | 32.88 | 32.88 | 3,833 | -0.15(-0.45%) |
Jul 08, 2022 | 33.07 | 33.11 | 32.98 | 33.03 | 2,341 | -0.08(-0.26%) |
Jul 07, 2022 | 33.10 | 33.11 | 33.06 | 33.11 | 553 | +0.09(+0.26%) |
Jul 06, 2022 | 33.13 | 33.13 | 33.01 | 33.03 | 1,173 | +0.03(+0.09%) |
Jul 05, 2022 | 32.52 | 33.00 | 32.46 | 33.00 | 834 | -0.26(-0.79%) |
Jul 01, 2022 | 32.83 | 33.26 | 32.83 | 33.26 | 1,260 | +0.57(+1.74%) |
Jun 30, 2022 | 32.69 | 32.69 | 32.69 | 32.69 | 48 | -0.12(-0.37%) |
Jun 29, 2022 | 32.59 | 32.87 | 32.59 | 32.81 | 2,221 | +0.22(+0.68%) |
Jun 28, 2022 | 32.76 | 32.76 | 32.59 | 32.59 | 351 | -0.37(-1.11%) |
Jun 27, 2022 | 32.93 | 33.05 | 32.93 | 32.96 | 599 | +0.02(+0.05%) |
Jun 24, 2022 | 32.52 | 32.94 | 32.52 | 32.94 | 1,964 | +0.74(+2.28%) |
Jun 23, 2022 | 32.05 | 32.21 | 32.04 | 32.21 | 1,525 | +0.35(+1.09%) |
Jun 22, 2022 | 31.79 | 31.86 | 31.79 | 31.86 | 362 | +0.01(+0.03%) |
Jun 21, 2022 | 31.39 | 31.90 | 31.39 | 31.85 | 2,826 | +0.68(+2.18%) |
Jun 17, 2022 | 31.17 | 31.21 | 31.17 | 31.17 | 4,893 | +0.07(+0.23%) |
Jun 16, 2022 | 31.06 | 31.10 | 31.06 | 31.10 | 391 | -0.47(-1.50%) |
Jun 15, 2022 | 31.83 | 31.86 | 31.57 | 31.57 | 564 | +0.11(+0.35%) |
Jun 14, 2022 | 31.62 | 31.62 | 31.31 | 31.46 | 3,538 | -0.33(-1.03%) |
Jun 13, 2022 | 32.17 | 32.17 | 31.79 | 31.79 | 706 | -0.84(-2.57%) |
Jun 10, 2022 | 32.57 | 32.63 | 32.33 | 32.63 | 725 | -0.23(-0.70%) |
Jun 09, 2022 | 32.86 | 32.86 | 32.86 | 32.86 | 221 | -0.70(-2.09%) |
Jun 08, 2022 | 33.81 | 33.81 | 33.56 | 33.56 | 173 | -0.42(-1.23%) |
Jun 07, 2022 | 33.60 | 33.98 | 33.51 | 33.98 | 633 | +0.23(+0.70%) |
Jun 06, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 270 | +0.13(+0.37%) |
Jun 03, 2022 | 33.64 | 33.65 | 33.62 | 33.62 | 813 | -0.25(-0.74%) |
Jun 02, 2022 | 33.59 | 33.87 | 33.56 | 33.87 | 1,729 | +0.29(+0.86%) |