Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.32 | 32.36 | 31.86 | 31.91 | 116,964 | -0.40(-1.24%) |
Aug 30, 2022 | 32.91 | 33.01 | 32.20 | 32.31 | 129,275 | -0.03(-0.09%) |
Aug 29, 2022 | 32.53 | 32.67 | 32.14 | 32.34 | 127,587 | -0.81(-2.44%) |
Aug 26, 2022 | 34.20 | 34.28 | 33.14 | 33.15 | 38,795 | -1.50(-4.33%) |
Aug 25, 2022 | 34.20 | 34.72 | 34.16 | 34.65 | 62,705 | +0.76(+2.24%) |
Aug 24, 2022 | 33.89 | 34.16 | 33.83 | 33.89 | 57,262 | -0.34(-0.99%) |
Aug 23, 2022 | 34.01 | 34.53 | 34.01 | 34.23 | 95,520 | +0.21(+0.62%) |
Aug 22, 2022 | 34.59 | 34.72 | 33.98 | 34.02 | 216,693 | -1.72(-4.81%) |
Aug 19, 2022 | 36.68 | 36.68 | 35.73 | 35.74 | 230,726 | -0.47(-1.30%) |
Aug 18, 2022 | 37.31 | 37.31 | 36.21 | 36.21 | 47,166 | -0.69(-1.86%) |
Aug 17, 2022 | 36.77 | 37.05 | 36.49 | 36.90 | 49,933 | -0.17(-0.47%) |
Aug 16, 2022 | 36.86 | 37.26 | 36.79 | 37.07 | 32,662 | -0.90(-2.37%) |
Aug 15, 2022 | 37.51 | 38.12 | 37.50 | 37.97 | 82,642 | +0.06(+0.16%) |
Aug 12, 2022 | 37.54 | 37.91 | 37.34 | 37.91 | 80,313 | +0.76(+2.05%) |
Aug 11, 2022 | 37.71 | 37.71 | 37.15 | 37.15 | 29,329 | -0.53(-1.41%) |
Aug 10, 2022 | 37.92 | 38.57 | 37.57 | 37.68 | 20,032 | +0.88(+2.39%) |
Aug 09, 2022 | 37.19 | 37.39 | 36.58 | 36.80 | 57,712 | -0.22(-0.59%) |
Aug 08, 2022 | 37.40 | 37.74 | 36.96 | 37.02 | 47,965 | +0.43(+1.18%) |
Aug 05, 2022 | 36.58 | 37.02 | 35.98 | 36.59 | 46,942 | -1.68(-4.39%) |
Aug 04, 2022 | 38.25 | 38.80 | 38.05 | 38.27 | 16,897 | +0.80(+2.14%) |
Aug 03, 2022 | 37.79 | 37.84 | 36.92 | 37.47 | 29,994 | -0.62(-1.63%) |
Aug 02, 2022 | 38.08 | 38.72 | 37.98 | 38.09 | 43,301 | -1.89(-4.73%) |
Aug 01, 2022 | 39.74 | 40.20 | 39.70 | 39.98 | 37,344 | -0.20(-0.50%) |
Jul 29, 2022 | 39.87 | 40.66 | 39.87 | 40.18 | 28,582 | +1.24(+3.18%) |
Jul 28, 2022 | 38.07 | 39.10 | 38.06 | 38.94 | 44,404 | +0.56(+1.46%) |
Jul 27, 2022 | 38.92 | 38.92 | 37.56 | 38.38 | 30,741 | +0.71(+1.88%) |
Jul 26, 2022 | 38.16 | 38.36 | 37.54 | 37.67 | 38,068 | -0.26(-0.69%) |
Jul 25, 2022 | 38.03 | 38.31 | 37.81 | 37.93 | 56,443 | -0.59(-1.53%) |
Jul 22, 2022 | 38.77 | 39.31 | 38.30 | 38.52 | 23,100 | -0.18(-0.47%) |
Jul 21, 2022 | 38.29 | 38.78 | 38.29 | 38.70 | 36,088 | +1.14(+3.04%) |
Jul 20, 2022 | 37.65 | 38.21 | 37.38 | 37.56 | 41,717 | -0.17(-0.45%) |
Jul 19, 2022 | 37.25 | 38.01 | 37.25 | 37.73 | 89,272 | +1.28(+3.51%) |
Jul 18, 2022 | 37.12 | 37.21 | 36.39 | 36.45 | 91,204 | +0.15(+0.41%) |
Jul 15, 2022 | 36.16 | 36.51 | 36.10 | 36.30 | 57,787 | +0.63(+1.77%) |
Jul 14, 2022 | 35.06 | 35.80 | 34.73 | 35.67 | 52,140 | +0.15(+0.42%) |
Jul 13, 2022 | 35.05 | 35.88 | 35.05 | 35.52 | 49,374 | -0.38(-1.07%) |
Jul 12, 2022 | 36.05 | 36.27 | 35.69 | 35.91 | 51,045 | -0.20(-0.54%) |
Jul 11, 2022 | 35.82 | 36.56 | 35.82 | 36.10 | 72,234 | -0.57(-1.57%) |
Jul 08, 2022 | 36.61 | 36.78 | 36.23 | 36.67 | 47,454 | -0.28(-0.74%) |
Jul 07, 2022 | 36.94 | 36.99 | 36.45 | 36.95 | 51,285 | +0.59(+1.62%) |
Jul 06, 2022 | 35.96 | 36.47 | 35.86 | 36.36 | 149,415 | -0.11(-0.30%) |
Jul 05, 2022 | 35.84 | 36.47 | 35.77 | 36.47 | 51,593 | -0.17(-0.46%) |
Jul 01, 2022 | 35.99 | 36.64 | 35.83 | 36.64 | 48,783 | +0.69(+1.92%) |
Jun 30, 2022 | 35.06 | 36.19 | 34.91 | 35.95 | 46,952 | -0.08(-0.22%) |
Jun 29, 2022 | 35.79 | 36.40 | 35.76 | 36.03 | 60,243 | -0.78(-2.12%) |
Jun 28, 2022 | 36.98 | 37.49 | 36.70 | 36.81 | 75,958 | -1.09(-2.88%) |
Jun 27, 2022 | 37.59 | 38.09 | 37.27 | 37.90 | 97,080 | +1.40(+3.84%) |
Jun 24, 2022 | 36.09 | 36.92 | 35.83 | 36.50 | 52,521 | +2.03(+5.89%) |
Jun 23, 2022 | 34.88 | 35.26 | 34.13 | 34.47 | 159,102 | -1.51(-4.20%) |
Jun 22, 2022 | 35.88 | 36.44 | 35.82 | 35.98 | 128,273 | -1.10(-2.97%) |
Jun 21, 2022 | 36.97 | 37.93 | 36.78 | 37.08 | 89,438 | +0.61(+1.67%) |
Jun 17, 2022 | 36.43 | 36.82 | 36.26 | 36.47 | 70,032 | -0.88(-2.36%) |
Jun 16, 2022 | 37.49 | 37.62 | 36.87 | 37.35 | 80,471 | -0.73(-1.92%) |
Jun 15, 2022 | 37.59 | 38.36 | 37.47 | 38.08 | 66,331 | +0.96(+2.59%) |
Jun 14, 2022 | 38.37 | 38.37 | 36.72 | 37.12 | 89,152 | -1.73(-4.47%) |
Jun 13, 2022 | 39.15 | 39.35 | 38.48 | 38.85 | 68,293 | -1.62(-4.01%) |
Jun 10, 2022 | 40.58 | 40.82 | 39.80 | 40.48 | 75,956 | -0.67(-1.63%) |
Jun 09, 2022 | 41.70 | 41.92 | 41.15 | 41.15 | 29,336 | -0.61(-1.46%) |
Jun 08, 2022 | 41.75 | 42.17 | 41.72 | 41.76 | 36,169 | +0.15(+0.36%) |
Jun 07, 2022 | 41.16 | 41.71 | 41.06 | 41.61 | 86,577 | +0.56(+1.37%) |
Jun 06, 2022 | 42.24 | 42.24 | 41.01 | 41.05 | 33,710 | -0.94(-2.24%) |
Jun 03, 2022 | 42.23 | 42.27 | 41.63 | 41.99 | 90,420 | +0.00(+0.00%) |
Jun 02, 2022 | 42.67 | 42.67 | 41.67 | 41.99 | 76,118 | +0.33(+0.79%) |