Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.48 | 37.48 | 37.25 | 37.25 | 628 | +0.21(+0.56%) |
Aug 30, 2022 | 38.33 | 38.33 | 36.71 | 37.04 | 986 | -0.77(-2.03%) |
Aug 29, 2022 | 37.84 | 38.22 | 37.81 | 37.81 | 1,508 | -0.72(-1.87%) |
Aug 26, 2022 | 39.51 | 39.51 | 38.53 | 38.53 | 1,162 | -0.90(-2.27%) |
Aug 25, 2022 | 39.78 | 39.78 | 39.11 | 39.43 | 1,282 | +0.74(+1.91%) |
Aug 24, 2022 | 38.69 | 38.69 | 38.69 | 38.69 | 246 | +1.47(+3.96%) |
Aug 23, 2022 | 36.92 | 37.22 | 36.92 | 37.22 | 1,661 | +0.24(+0.64%) |
Aug 22, 2022 | 36.94 | 36.99 | 36.56 | 36.98 | 1,505 | -0.90(-2.37%) |
Aug 19, 2022 | 38.90 | 38.90 | 37.55 | 37.88 | 2,535 | -2.11(-5.27%) |
Aug 18, 2022 | 39.36 | 39.99 | 39.36 | 39.98 | 2,801 | +1.02(+2.63%) |
Aug 17, 2022 | 39.25 | 39.26 | 38.30 | 38.96 | 15,964 | -0.88(-2.21%) |
Aug 16, 2022 | 40.08 | 40.08 | 39.75 | 39.84 | 1,664 | -1.33(-3.23%) |
Aug 15, 2022 | 41.35 | 41.50 | 40.60 | 41.17 | 5,752 | -0.27(-0.64%) |
Aug 12, 2022 | 40.03 | 41.44 | 40.03 | 41.44 | 2,365 | +1.55(+3.88%) |
Aug 11, 2022 | 41.64 | 41.64 | 39.89 | 39.89 | 4,049 | -0.95(-2.32%) |
Aug 10, 2022 | 39.87 | 40.84 | 39.87 | 40.84 | 5,700 | +3.23(+8.58%) |
Aug 09, 2022 | 37.01 | 37.71 | 37.01 | 37.61 | 649 | -0.34(-0.90%) |
Aug 08, 2022 | 38.60 | 39.22 | 37.80 | 37.95 | 4,572 | +0.58(+1.56%) |
Aug 05, 2022 | 37.30 | 37.37 | 37.22 | 37.37 | 1,420 | +0.56(+1.52%) |
Aug 04, 2022 | 36.17 | 36.83 | 36.17 | 36.81 | 790 | +1.11(+3.10%) |
Aug 03, 2022 | 35.76 | 35.78 | 35.07 | 35.70 | 3,962 | -0.50(-1.38%) |
Aug 02, 2022 | 34.52 | 36.69 | 34.52 | 36.20 | 1,326 | +1.17(+3.35%) |
Aug 01, 2022 | 35.66 | 35.66 | 34.86 | 35.03 | 2,194 | -0.79(-2.20%) |
Jul 29, 2022 | 34.16 | 35.94 | 34.16 | 35.81 | 6,129 | +1.39(+4.03%) |
Jul 28, 2022 | 33.47 | 34.78 | 33.47 | 34.43 | 8,160 | +3.36(+10.82%) |
Jul 27, 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 64 | +1.59(+5.38%) |
Jul 26, 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 46 | -0.56(-1.86%) |
Jul 25, 2022 | 29.59 | 30.04 | 29.59 | 30.04 | 305 | +0.32(+1.08%) |
Jul 22, 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | -0.83(-2.70%) |
Jul 21, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 31 | -0.01(-0.02%) |
Jul 20, 2022 | 30.26 | 30.55 | 30.26 | 30.55 | 248 | +0.82(+2.77%) |
Jul 19, 2022 | 29.19 | 29.73 | 29.19 | 29.73 | 129 | +0.78(+2.70%) |
Jul 18, 2022 | 29.62 | 29.64 | 28.94 | 28.94 | 1,071 | +0.70(+2.47%) |
Jul 15, 2022 | 26.97 | 28.25 | 26.89 | 28.25 | 1,022 | -0.80(-2.75%) |
Jul 14, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 5 | -0.22(-0.75%) |
Jul 13, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.65%) |
Jul 12, 2022 | 29.09 | 29.30 | 29.06 | 29.08 | 1,723 | -0.59(-2.00%) |
Jul 11, 2022 | 30.01 | 30.01 | 29.67 | 29.67 | 2,459 | -1.80(-5.72%) |
Jul 08, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 100 | +0.73(+2.36%) |
Jul 07, 2022 | 30.63 | 30.91 | 30.63 | 30.74 | 1,441 | +1.98(+6.88%) |
Jul 06, 2022 | 29.09 | 29.17 | 28.70 | 28.76 | 857 | -0.19(-0.66%) |
Jul 05, 2022 | 28.70 | 28.96 | 28.07 | 28.96 | 1,085 | -0.05(-0.16%) |
Jul 01, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.15(+0.52%) |
Jun 30, 2022 | 27.92 | 28.85 | 27.59 | 28.85 | 1,259 | +0.88(+3.13%) |
Jun 29, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 107 | -1.28(-4.36%) |
Jun 28, 2022 | 29.93 | 29.99 | 29.25 | 29.25 | 15,727 | -1.53(-4.96%) |
Jun 27, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 83 | +0.72(+2.39%) |
Jun 24, 2022 | 30.76 | 30.76 | 30.06 | 30.06 | 371 | -0.36(-1.18%) |
Jun 23, 2022 | 29.57 | 30.43 | 29.53 | 30.42 | 1,391 | +1.19(+4.07%) |
Jun 22, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 151 | -0.25(-0.84%) |
Jun 21, 2022 | 30.19 | 30.20 | 29.48 | 29.48 | 15,243 | +0.58(+2.01%) |
Jun 17, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +1.69(+6.20%) |
Jun 16, 2022 | 27.47 | 27.47 | 27.16 | 27.21 | 729 | -2.03(-6.94%) |
Jun 15, 2022 | 28.48 | 29.24 | 28.48 | 29.24 | 120 | +1.22(+4.35%) |
Jun 14, 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 175 | -0.63(-2.20%) |
Jun 13, 2022 | 29.54 | 29.54 | 28.52 | 28.66 | 951 | -2.16(-7.01%) |
Jun 10, 2022 | 30.82 | 30.82 | 30.82 | 30.82 | 100 | -0.98(-3.09%) |
Jun 09, 2022 | 32.53 | 32.59 | 31.80 | 31.80 | 1,397 | -0.88(-2.69%) |
Jun 08, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 87 | -0.63(-1.88%) |
Jun 07, 2022 | 32.57 | 33.32 | 32.57 | 33.31 | 370 | +0.44(+1.35%) |
Jun 06, 2022 | 32.96 | 33.38 | 32.65 | 32.86 | 3,938 | +1.43(+4.56%) |
Jun 03, 2022 | 31.47 | 31.47 | 31.43 | 31.43 | 112 | -0.39(-1.24%) |
Jun 02, 2022 | 30.46 | 32.13 | 30.46 | 31.82 | 266 | +1.81(+6.02%) |