Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.80 | 34.38 | 32.10 | 32.84 | 43,171 | -0.75(-2.23%) |
Aug 30, 2022 | 34.00 | 34.10 | 33.03 | 33.59 | 27,414 | -0.52(-1.52%) |
Aug 29, 2022 | 34.22 | 34.62 | 34.00 | 34.11 | 39,446 | -0.36(-1.04%) |
Aug 26, 2022 | 34.82 | 34.82 | 34.34 | 34.47 | 61,270 | -0.51(-1.46%) |
Aug 25, 2022 | 34.88 | 35.20 | 34.64 | 34.98 | 36,127 | +0.10(+0.29%) |
Aug 24, 2022 | 35.52 | 35.56 | 34.85 | 34.88 | 8,769 | -0.72(-2.02%) |
Aug 23, 2022 | 35.24 | 35.65 | 35.05 | 35.60 | 19,168 | +0.90(+2.59%) |
Aug 22, 2022 | 35.33 | 35.83 | 34.70 | 34.70 | 43,328 | -0.80(-2.25%) |
Aug 19, 2022 | 36.65 | 36.65 | 35.37 | 35.50 | 25,731 | -0.92(-2.53%) |
Aug 18, 2022 | 36.31 | 36.42 | 35.92 | 36.42 | 52,671 | -0.13(-0.36%) |
Aug 17, 2022 | 35.76 | 36.55 | 35.76 | 36.55 | 20,837 | +0.69(+1.92%) |
Aug 16, 2022 | 36.17 | 36.27 | 35.70 | 35.86 | 14,458 | -0.20(-0.55%) |
Aug 15, 2022 | 35.97 | 36.53 | 35.97 | 36.06 | 18,195 | -0.20(-0.55%) |
Aug 12, 2022 | 36.59 | 36.63 | 36.08 | 36.26 | 20,013 | +0.19(+0.53%) |
Aug 11, 2022 | 36.10 | 36.10 | 35.48 | 36.07 | 30,409 | +0.44(+1.23%) |
Aug 10, 2022 | 35.73 | 36.31 | 35.55 | 35.63 | 20,875 | +0.61(+1.74%) |
Aug 09, 2022 | 34.89 | 35.35 | 34.61 | 35.02 | 32,620 | +0.03(+0.09%) |
Aug 08, 2022 | 34.54 | 35.42 | 34.54 | 34.99 | 53,226 | +0.73(+2.13%) |
Aug 05, 2022 | 34.22 | 34.93 | 33.80 | 34.26 | 38,568 | +0.13(+0.38%) |
Aug 04, 2022 | 35.01 | 35.30 | 33.63 | 34.13 | 50,651 | -0.53(-1.53%) |
Aug 03, 2022 | 34.10 | 34.78 | 34.02 | 34.66 | 38,729 | +0.91(+2.70%) |
Aug 02, 2022 | 35.12 | 35.12 | 33.66 | 33.75 | 58,110 | -1.36(-3.87%) |
Aug 01, 2022 | 36.18 | 36.84 | 35.06 | 35.11 | 49,690 | -1.32(-3.62%) |
Jul 29, 2022 | 36.74 | 36.74 | 35.81 | 36.43 | 30,895 | +0.24(+0.66%) |
Jul 28, 2022 | 35.05 | 36.33 | 34.87 | 36.19 | 26,528 | +1.02(+2.90%) |
Jul 27, 2022 | 34.57 | 35.40 | 34.11 | 35.17 | 44,808 | +0.58(+1.68%) |
Jul 26, 2022 | 34.95 | 35.06 | 33.63 | 34.59 | 38,817 | -0.50(-1.42%) |
Jul 25, 2022 | 35.83 | 35.89 | 35.09 | 35.09 | 35,917 | -0.51(-1.43%) |
Jul 22, 2022 | 34.46 | 35.77 | 34.46 | 35.60 | 207,833 | +0.58(+1.66%) |
Jul 21, 2022 | 34.13 | 35.25 | 34.13 | 35.02 | 29,710 | +0.35(+1.01%) |
Jul 20, 2022 | 32.75 | 34.80 | 32.75 | 34.67 | 35,507 | +0.26(+0.76%) |
Jul 19, 2022 | 35.20 | 35.33 | 34.06 | 34.41 | 36,288 | -0.55(-1.57%) |
Jul 18, 2022 | 36.00 | 36.00 | 34.80 | 34.96 | 48,496 | -0.48(-1.35%) |
Jul 15, 2022 | 32.69 | 35.44 | 32.60 | 35.44 | 45,799 | +1.19(+3.47%) |
Jul 14, 2022 | 32.63 | 35.00 | 32.63 | 34.25 | 88,866 | -0.86(-2.45%) |
Jul 13, 2022 | 33.20 | 35.46 | 33.13 | 35.11 | 29,245 | +1.59(+4.74%) |
Jul 12, 2022 | 32.56 | 34.05 | 32.54 | 33.52 | 52,823 | +0.37(+1.12%) |
Jul 11, 2022 | 33.39 | 33.49 | 32.57 | 33.15 | 55,963 | -0.36(-1.07%) |
Jul 08, 2022 | 33.46 | 33.72 | 33.06 | 33.51 | 142,058 | +0.12(+0.36%) |
Jul 07, 2022 | 33.51 | 33.73 | 33.39 | 33.39 | 31,245 | +0.05(+0.15%) |
Jul 06, 2022 | 33.85 | 34.11 | 33.00 | 33.34 | 44,904 | -0.70(-2.06%) |
Jul 05, 2022 | 33.76 | 34.04 | 33.06 | 34.04 | 41,649 | -0.54(-1.56%) |
Jul 01, 2022 | 34.06 | 34.88 | 33.71 | 34.58 | 38,963 | +0.28(+0.82%) |
Jun 30, 2022 | 34.27 | 34.74 | 33.42 | 34.30 | 40,584 | -0.16(-0.46%) |
Jun 29, 2022 | 34.20 | 34.79 | 34.15 | 34.46 | 35,884 | +0.00(+0.00%) |
Jun 28, 2022 | 33.81 | 34.75 | 33.81 | 34.46 | 55,610 | +0.34(+1.00%) |
Jun 27, 2022 | 33.58 | 34.52 | 33.58 | 34.12 | 64,031 | +0.53(+1.58%) |
Jun 24, 2022 | 33.09 | 33.92 | 33.03 | 33.59 | 36,448 | +0.63(+1.91%) |
Jun 23, 2022 | 33.13 | 33.37 | 32.83 | 32.96 | 27,665 | -0.22(-0.66%) |
Jun 22, 2022 | 34.13 | 34.13 | 33.08 | 33.18 | 67,787 | -0.74(-2.18%) |
Jun 21, 2022 | 33.57 | 34.37 | 33.57 | 33.92 | 94,813 | +0.09(+0.27%) |
Jun 17, 2022 | 33.21 | 33.95 | 33.09 | 33.83 | 83,611 | +0.26(+0.77%) |
Jun 16, 2022 | 32.93 | 33.78 | 32.56 | 33.57 | 193,187 | -0.36(-1.06%) |
Jun 15, 2022 | 32.23 | 34.05 | 32.23 | 33.93 | 70,001 | +1.62(+5.00%) |
Jun 14, 2022 | 33.01 | 33.01 | 32.15 | 32.31 | 42,426 | -0.70(-2.11%) |
Jun 13, 2022 | 34.03 | 34.03 | 32.63 | 33.01 | 50,414 | -0.80(-2.35%) |
Jun 10, 2022 | 34.42 | 34.53 | 33.76 | 33.80 | 29,861 | -1.12(-3.22%) |
Jun 09, 2022 | 35.26 | 35.37 | 34.79 | 34.93 | 46,217 | -0.53(-1.49%) |
Jun 08, 2022 | 35.35 | 35.46 | 34.86 | 35.46 | 83,173 | +0.48(+1.36%) |
Jun 07, 2022 | 35.18 | 35.26 | 34.83 | 34.98 | 50,388 | -0.31(-0.88%) |
Jun 06, 2022 | 36.18 | 36.55 | 35.28 | 35.30 | 64,976 | -0.95(-2.63%) |
Jun 03, 2022 | 36.17 | 36.52 | 35.95 | 36.25 | 23,413 | -0.22(-0.60%) |
Jun 02, 2022 | 36.82 | 36.82 | 36.35 | 36.47 | 25,747 | -0.87(-2.33%) |