Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.34 | 34.40 | 34.02 | 34.23 | 55,151 | -0.35(-1.00%) |
Aug 30, 2022 | 34.80 | 34.80 | 34.29 | 34.57 | 29,276 | -0.55(-1.55%) |
Aug 29, 2022 | 35.05 | 35.25 | 34.77 | 35.12 | 42,164 | +0.12(+0.34%) |
Aug 26, 2022 | 35.26 | 35.26 | 34.86 | 35.00 | 74,150 | +0.01(+0.03%) |
Aug 25, 2022 | 35.25 | 35.25 | 34.90 | 34.99 | 78,306 | -0.15(-0.41%) |
Aug 24, 2022 | 35.06 | 35.15 | 34.74 | 35.14 | 31,520 | +0.18(+0.52%) |
Aug 23, 2022 | 35.00 | 35.38 | 34.84 | 34.95 | 31,004 | +0.08(+0.23%) |
Aug 22, 2022 | 34.54 | 34.87 | 34.24 | 34.87 | 43,765 | +0.50(+1.46%) |
Aug 19, 2022 | 34.13 | 34.46 | 34.08 | 34.37 | 32,291 | +0.10(+0.29%) |
Aug 18, 2022 | 34.38 | 34.46 | 34.01 | 34.27 | 35,450 | +0.15(+0.43%) |
Aug 17, 2022 | 34.30 | 34.32 | 33.97 | 34.13 | 47,410 | -0.09(-0.27%) |
Aug 16, 2022 | 34.26 | 34.55 | 34.12 | 34.22 | 32,827 | -0.06(-0.19%) |
Aug 15, 2022 | 33.98 | 34.35 | 33.72 | 34.28 | 37,347 | -0.42(-1.21%) |
Aug 12, 2022 | 34.85 | 34.85 | 34.43 | 34.70 | 19,831 | +0.11(+0.32%) |
Aug 11, 2022 | 34.36 | 34.83 | 34.24 | 34.59 | 69,614 | +0.62(+1.82%) |
Aug 10, 2022 | 33.69 | 34.02 | 33.45 | 33.97 | 38,422 | +0.61(+1.83%) |
Aug 09, 2022 | 33.42 | 33.57 | 33.27 | 33.36 | 62,505 | +0.35(+1.05%) |
Aug 08, 2022 | 32.88 | 33.18 | 32.88 | 33.02 | 50,309 | -0.09(-0.27%) |
Aug 05, 2022 | 33.15 | 33.37 | 32.94 | 33.11 | 94,180 | -0.23(-0.68%) |
Aug 04, 2022 | 33.08 | 33.34 | 33.07 | 33.34 | 23,831 | +0.05(+0.16%) |
Aug 03, 2022 | 33.24 | 33.32 | 32.79 | 33.28 | 36,432 | +0.25(+0.74%) |
Aug 02, 2022 | 33.35 | 33.43 | 33.00 | 33.03 | 34,854 | -0.58(-1.73%) |
Aug 01, 2022 | 33.56 | 33.71 | 33.18 | 33.62 | 47,976 | -0.48(-1.41%) |
Jul 29, 2022 | 34.00 | 34.34 | 33.92 | 34.10 | 279,357 | +0.35(+1.02%) |
Jul 28, 2022 | 33.89 | 34.04 | 33.64 | 33.75 | 69,544 | +0.07(+0.22%) |
Jul 27, 2022 | 33.56 | 33.77 | 33.30 | 33.68 | 68,872 | +0.37(+1.12%) |
Jul 26, 2022 | 33.65 | 33.69 | 33.17 | 33.31 | 54,224 | +0.34(+1.02%) |
Jul 25, 2022 | 32.72 | 33.05 | 32.58 | 32.97 | 46,218 | +0.46(+1.43%) |
Jul 22, 2022 | 32.39 | 32.77 | 32.38 | 32.51 | 79,923 | +0.15(+0.45%) |
Jul 21, 2022 | 32.22 | 32.54 | 32.13 | 32.36 | 62,986 | -0.33(-1.00%) |
Jul 20, 2022 | 32.49 | 32.79 | 32.37 | 32.69 | 36,380 | +0.30(+0.93%) |
Jul 19, 2022 | 32.24 | 32.43 | 32.11 | 32.39 | 37,170 | -0.11(-0.34%) |
Jul 18, 2022 | 32.45 | 32.72 | 32.41 | 32.50 | 35,621 | +0.83(+2.61%) |
Jul 15, 2022 | 31.38 | 31.73 | 31.22 | 31.67 | 75,108 | +0.34(+1.07%) |
Jul 14, 2022 | 31.19 | 31.41 | 30.95 | 31.33 | 124,034 | -0.25(-0.78%) |
Jul 13, 2022 | 31.27 | 31.92 | 31.27 | 31.58 | 70,697 | +0.42(+1.34%) |
Jul 12, 2022 | 31.74 | 32.00 | 31.12 | 31.16 | 141,578 | -1.19(-3.68%) |
Jul 11, 2022 | 32.28 | 32.54 | 32.28 | 32.35 | 69,269 | -0.01(-0.03%) |
Jul 08, 2022 | 32.24 | 32.40 | 32.01 | 32.36 | 43,825 | +0.38(+1.19%) |
Jul 07, 2022 | 31.56 | 32.18 | 31.56 | 31.98 | 198,770 | +1.14(+3.69%) |
Jul 06, 2022 | 31.13 | 31.18 | 30.57 | 30.84 | 327,163 | -0.26(-0.85%) |
Jul 05, 2022 | 32.12 | 32.23 | 30.97 | 31.11 | 258,932 | -1.56(-4.79%) |
Jul 01, 2022 | 33.10 | 33.10 | 32.57 | 32.67 | 161,541 | -0.16(-0.50%) |
Jun 30, 2022 | 34.01 | 34.01 | 32.70 | 32.83 | 142,933 | -1.26(-3.71%) |
Jun 29, 2022 | 34.64 | 34.66 | 34.01 | 34.10 | 52,503 | -0.25(-0.74%) |
Jun 28, 2022 | 34.21 | 34.40 | 34.17 | 34.35 | 54,781 | +0.30(+0.88%) |
Jun 27, 2022 | 33.90 | 34.15 | 33.48 | 34.05 | 121,649 | +0.24(+0.70%) |
Jun 24, 2022 | 33.64 | 34.05 | 33.47 | 33.82 | 152,282 | +0.14(+0.40%) |
Jun 23, 2022 | 34.57 | 34.67 | 33.67 | 33.68 | 221,824 | -1.10(-3.16%) |
Jun 22, 2022 | 34.97 | 35.07 | 34.50 | 34.78 | 78,213 | -0.51(-1.44%) |
Jun 21, 2022 | 35.40 | 35.78 | 35.27 | 35.29 | 72,753 | -0.24(-0.67%) |
Jun 17, 2022 | 36.29 | 36.34 | 35.39 | 35.53 | 87,202 | -0.91(-2.50%) |
Jun 16, 2022 | 36.49 | 36.70 | 36.35 | 36.44 | 97,690 | +0.01(+0.02%) |
Jun 15, 2022 | 36.35 | 36.64 | 36.20 | 36.43 | 227,284 | +0.22(+0.60%) |
Jun 14, 2022 | 37.55 | 37.55 | 36.03 | 36.21 | 118,325 | -1.18(-3.16%) |
Jun 13, 2022 | 37.78 | 37.78 | 36.91 | 37.39 | 167,069 | -0.62(-1.63%) |
Jun 10, 2022 | 38.08 | 38.08 | 37.62 | 38.01 | 85,026 | -0.24(-0.62%) |
Jun 09, 2022 | 37.84 | 38.34 | 37.51 | 38.25 | 80,598 | +0.03(+0.07%) |
Jun 08, 2022 | 38.63 | 38.76 | 38.02 | 38.22 | 108,780 | -0.21(-0.54%) |
Jun 07, 2022 | 38.20 | 38.47 | 37.98 | 38.43 | 58,010 | +0.19(+0.50%) |
Jun 06, 2022 | 38.09 | 38.27 | 37.93 | 38.24 | 114,982 | +0.60(+1.59%) |
Jun 03, 2022 | 37.52 | 37.66 | 37.37 | 37.64 | 94,538 | -0.02(-0.05%) |
Jun 02, 2022 | 37.46 | 37.73 | 37.29 | 37.66 | 132,381 | +0.45(+1.20%) |