Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.77 | 33.80 | 33.38 | 33.51 | 1,396 | -0.41(-1.21%) |
Aug 30, 2022 | 34.24 | 34.24 | 33.81 | 33.92 | 8,589 | -0.55(-1.60%) |
Aug 29, 2022 | 34.46 | 34.74 | 34.45 | 34.48 | 2,832 | +0.00(+0.00%) |
Aug 26, 2022 | 34.52 | 34.52 | 34.37 | 34.48 | 4,667 | -0.81(-2.28%) |
Aug 25, 2022 | 35.49 | 35.49 | 35.13 | 35.28 | 1,423 | +0.19(+0.54%) |
Aug 24, 2022 | 34.85 | 35.14 | 34.80 | 35.09 | 4,564 | +0.19(+0.55%) |
Aug 23, 2022 | 34.85 | 35.09 | 34.85 | 34.90 | 2,826 | +0.48(+1.39%) |
Aug 22, 2022 | 34.38 | 34.49 | 34.38 | 34.42 | 4,081 | -0.43(-1.24%) |
Aug 19, 2022 | 35.02 | 35.02 | 34.84 | 34.85 | 985 | -0.52(-1.46%) |
Aug 18, 2022 | 35.75 | 35.75 | 35.37 | 35.37 | 1,026 | -0.29(-0.80%) |
Aug 17, 2022 | 35.90 | 35.90 | 35.35 | 35.65 | 4,796 | -0.47(-1.31%) |
Aug 16, 2022 | 36.01 | 36.12 | 36.01 | 36.12 | 1,463 | -0.08(-0.21%) |
Aug 15, 2022 | 36.30 | 36.34 | 36.02 | 36.20 | 7,131 | -0.99(-2.66%) |
Aug 12, 2022 | 36.99 | 37.19 | 36.99 | 37.19 | 645 | +0.68(+1.86%) |
Aug 11, 2022 | 36.62 | 36.62 | 36.51 | 36.51 | 1,789 | -0.21(-0.57%) |
Aug 10, 2022 | 36.83 | 37.01 | 36.72 | 36.72 | 1,879 | -0.20(-0.54%) |
Aug 09, 2022 | 36.98 | 37.00 | 36.79 | 36.92 | 1,745 | +0.27(+0.75%) |
Aug 08, 2022 | 36.33 | 36.65 | 36.33 | 36.64 | 1,863 | +0.54(+1.49%) |
Aug 05, 2022 | 35.63 | 36.19 | 35.63 | 36.11 | 3,916 | -0.77(-2.09%) |
Aug 04, 2022 | 36.59 | 36.95 | 36.44 | 36.88 | 10,425 | +1.16(+3.25%) |
Aug 03, 2022 | 35.72 | 35.91 | 35.35 | 35.72 | 8,452 | +0.21(+0.58%) |
Aug 02, 2022 | 36.25 | 36.42 | 35.51 | 35.51 | 20,114 | -0.43(-1.20%) |
Aug 01, 2022 | 35.81 | 36.17 | 35.79 | 35.94 | 12,163 | +0.15(+0.41%) |
Jul 29, 2022 | 35.30 | 36.52 | 35.29 | 35.79 | 4,821 | +0.49(+1.40%) |
Jul 28, 2022 | 34.84 | 35.43 | 34.84 | 35.30 | 12,243 | +0.86(+2.50%) |
Jul 27, 2022 | 33.65 | 34.69 | 33.60 | 34.44 | 2,538 | +0.68(+2.01%) |
Jul 26, 2022 | 33.86 | 33.86 | 33.65 | 33.76 | 4,858 | -0.06(-0.17%) |
Jul 25, 2022 | 33.75 | 33.86 | 33.75 | 33.82 | 7,300 | -0.20(-0.58%) |
Jul 22, 2022 | 34.03 | 34.67 | 33.93 | 34.02 | 7,406 | +0.19(+0.57%) |
Jul 21, 2022 | 33.02 | 33.82 | 33.02 | 33.82 | 4,803 | +0.96(+2.92%) |
Jul 20, 2022 | 33.65 | 33.65 | 32.86 | 32.86 | 2,934 | -0.61(-1.83%) |
Jul 19, 2022 | 33.48 | 33.66 | 33.48 | 33.48 | 1,456 | +0.15(+0.44%) |
Jul 18, 2022 | 33.92 | 33.92 | 33.28 | 33.33 | 8,738 | +0.11(+0.34%) |
Jul 15, 2022 | 33.33 | 33.34 | 33.02 | 33.22 | 6,402 | -0.20(-0.61%) |
Jul 14, 2022 | 33.37 | 33.50 | 33.02 | 33.42 | 6,221 | -0.93(-2.72%) |
Jul 13, 2022 | 34.11 | 34.92 | 34.07 | 34.35 | 7,269 | +0.29(+0.86%) |
Jul 12, 2022 | 34.34 | 34.34 | 34.04 | 34.06 | 3,097 | -0.32(-0.94%) |
Jul 11, 2022 | 34.55 | 34.73 | 34.34 | 34.38 | 8,611 | -0.38(-1.09%) |
Jul 08, 2022 | 34.73 | 35.09 | 34.72 | 34.77 | 5,601 | +0.04(+0.12%) |
Jul 07, 2022 | 34.79 | 35.04 | 34.71 | 34.72 | 4,872 | +0.04(+0.12%) |
Jul 06, 2022 | 35.57 | 35.61 | 34.38 | 34.68 | 4,549 | -1.15(-3.22%) |
Jul 05, 2022 | 36.98 | 37.01 | 35.73 | 35.84 | 34,680 | -1.67(-4.46%) |
Jul 01, 2022 | 36.80 | 37.66 | 36.80 | 37.51 | 16,760 | +0.11(+0.30%) |
Jun 30, 2022 | 37.97 | 38.07 | 36.88 | 37.40 | 32,786 | -0.67(-1.77%) |
Jun 29, 2022 | 38.49 | 38.49 | 38.07 | 38.07 | 591 | -0.04(-0.10%) |
Jun 28, 2022 | 38.25 | 38.25 | 38.11 | 38.11 | 1,008 | -0.12(-0.30%) |
Jun 27, 2022 | 38.48 | 38.48 | 38.22 | 38.23 | 3,541 | -0.01(-0.04%) |
Jun 24, 2022 | 38.26 | 38.60 | 38.22 | 38.24 | 23,097 | -0.16(-0.42%) |
Jun 23, 2022 | 38.88 | 38.88 | 38.31 | 38.40 | 2,190 | -0.50(-1.29%) |
Jun 22, 2022 | 38.97 | 39.31 | 38.90 | 38.90 | 4,487 | +0.32(+0.82%) |
Jun 21, 2022 | 38.72 | 39.11 | 38.56 | 38.58 | 16,397 | -0.34(-0.87%) |
Jun 17, 2022 | 39.08 | 39.11 | 38.85 | 38.92 | 4,836 | -0.61(-1.54%) |
Jun 16, 2022 | 38.46 | 39.54 | 38.41 | 39.53 | 12,180 | +0.84(+2.17%) |
Jun 15, 2022 | 38.40 | 39.00 | 37.95 | 38.69 | 14,077 | +1.08(+2.87%) |
Jun 14, 2022 | 37.99 | 38.11 | 37.46 | 37.61 | 10,011 | -0.61(-1.60%) |
Jun 13, 2022 | 38.75 | 38.81 | 38.12 | 38.22 | 19,861 | -2.22(-5.49%) |
Jun 10, 2022 | 38.52 | 40.50 | 38.52 | 40.44 | 11,504 | +1.12(+2.86%) |
Jun 09, 2022 | 39.47 | 39.47 | 38.99 | 39.32 | 7,860 | -0.22(-0.56%) |
Jun 08, 2022 | 39.78 | 39.78 | 39.54 | 39.54 | 1,326 | -0.07(-0.19%) |
Jun 07, 2022 | 39.53 | 39.61 | 39.46 | 39.61 | 5,384 | +0.51(+1.31%) |
Jun 06, 2022 | 39.47 | 39.47 | 39.02 | 39.10 | 5,806 | -0.38(-0.98%) |
Jun 03, 2022 | 40.04 | 40.05 | 39.39 | 39.48 | 18,505 | -0.83(-2.05%) |
Jun 02, 2022 | 40.05 | 40.33 | 39.92 | 40.31 | 38,309 | +0.94(+2.40%) |