Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.79 | 35.79 | 35.01 | 35.28 | 5,819 | -1.27(-3.47%) |
Aug 30, 2022 | 35.88 | 36.55 | 35.88 | 36.55 | 1,184 | -0.08(-0.21%) |
Aug 29, 2022 | 36.00 | 36.76 | 35.48 | 36.62 | 5,409 | +0.61(+1.69%) |
Aug 26, 2022 | 36.08 | 36.16 | 35.05 | 36.02 | 3,317 | -0.60(-1.65%) |
Aug 25, 2022 | 35.41 | 36.97 | 35.05 | 36.62 | 17,903 | +1.57(+4.48%) |
Aug 24, 2022 | 34.38 | 35.33 | 34.38 | 35.05 | 6,629 | +0.18(+0.52%) |
Aug 23, 2022 | 34.20 | 34.87 | 34.20 | 34.87 | 3,524 | +0.67(+1.96%) |
Aug 22, 2022 | 34.01 | 34.88 | 34.01 | 34.20 | 8,329 | -0.14(-0.42%) |
Aug 19, 2022 | 34.93 | 34.93 | 34.01 | 34.34 | 5,243 | +0.23(+0.69%) |
Aug 18, 2022 | 34.99 | 35.00 | 34.01 | 34.11 | 7,352 | -0.21(-0.61%) |
Aug 17, 2022 | 33.51 | 34.81 | 33.51 | 34.32 | 8,170 | +0.81(+2.42%) |
Aug 16, 2022 | 33.98 | 33.98 | 33.51 | 33.51 | 8,858 | +0.07(+0.21%) |
Aug 15, 2022 | 32.18 | 34.48 | 32.18 | 33.44 | 15,349 | +1.39(+4.34%) |
Aug 12, 2022 | 32.10 | 32.80 | 32.00 | 32.05 | 4,927 | +0.55(+1.75%) |
Aug 11, 2022 | 31.40 | 33.83 | 30.58 | 31.50 | 24,125 | +1.75(+5.88%) |
Aug 10, 2022 | 29.32 | 31.21 | 29.32 | 29.75 | 4,778 | -0.05(-0.17%) |
Aug 09, 2022 | 31.00 | 31.00 | 29.40 | 29.80 | 4,004 | -1.09(-3.53%) |
Aug 08, 2022 | 28.54 | 30.89 | 28.50 | 30.89 | 15,175 | +2.48(+8.73%) |
Aug 05, 2022 | 28.86 | 28.86 | 27.80 | 28.41 | 7,561 | -0.54(-1.87%) |
Aug 04, 2022 | 28.50 | 29.23 | 27.70 | 28.95 | 5,745 | +0.55(+1.94%) |
Aug 03, 2022 | 29.83 | 29.83 | 27.54 | 28.40 | 44,863 | -1.02(-3.47%) |
Aug 02, 2022 | 29.14 | 29.42 | 29.07 | 29.42 | 3,005 | +0.22(+0.75%) |
Aug 01, 2022 | 27.90 | 30.40 | 27.90 | 29.20 | 9,851 | +1.01(+3.58%) |
Jul 29, 2022 | 27.90 | 28.61 | 27.90 | 28.19 | 9,632 | +0.06(+0.21%) |
Jul 28, 2022 | 29.45 | 29.45 | 28.00 | 28.13 | 20,597 | -1.25(-4.25%) |
Jul 27, 2022 | 29.57 | 29.57 | 29.00 | 29.38 | 4,790 | +0.18(+0.62%) |
Jul 26, 2022 | 29.38 | 30.05 | 28.69 | 29.20 | 3,170 | -0.40(-1.35%) |
Jul 25, 2022 | 30.20 | 30.50 | 29.60 | 29.60 | 10,799 | -0.65(-2.15%) |
Jul 22, 2022 | 30.25 | 30.27 | 30.25 | 30.25 | 1,040 | -0.81(-2.61%) |
Jul 21, 2022 | 30.79 | 31.29 | 30.65 | 31.06 | 3,862 | +0.27(+0.88%) |
Jul 20, 2022 | 32.20 | 32.20 | 30.21 | 30.79 | 11,054 | -1.41(-4.38%) |
Jul 19, 2022 | 31.30 | 32.67 | 31.30 | 32.20 | 12,864 | +1.17(+3.77%) |
Jul 18, 2022 | 29.06 | 31.75 | 29.06 | 31.03 | 13,205 | +2.25(+7.82%) |
Jul 15, 2022 | 29.37 | 29.93 | 28.78 | 28.78 | 5,732 | -0.51(-1.74%) |
Jul 14, 2022 | 30.63 | 31.55 | 28.68 | 29.29 | 21,626 | -1.33(-4.34%) |
Jul 13, 2022 | 30.67 | 32.40 | 29.80 | 30.62 | 8,322 | -0.05(-0.16%) |
Jul 12, 2022 | 29.20 | 30.81 | 29.12 | 30.67 | 9,867 | +1.07(+3.61%) |
Jul 11, 2022 | 30.05 | 30.05 | 29.07 | 29.60 | 9,438 | -1.19(-3.88%) |
Jul 08, 2022 | 31.54 | 31.54 | 29.88 | 30.79 | 2,782 | -0.90(-2.83%) |
Jul 07, 2022 | 30.57 | 31.69 | 30.50 | 31.69 | 5,234 | +0.87(+2.82%) |
Jul 06, 2022 | 30.46 | 30.82 | 29.66 | 30.82 | 12,818 | +0.15(+0.49%) |
Jul 05, 2022 | 30.35 | 30.98 | 29.23 | 30.67 | 13,460 | +0.52(+1.72%) |
Jul 01, 2022 | 31.36 | 31.36 | 29.93 | 30.15 | 12,089 | -1.25(-3.98%) |
Jun 30, 2022 | 31.58 | 32.19 | 31.40 | 31.40 | 6,597 | -0.10(-0.32%) |
Jun 29, 2022 | 32.00 | 32.21 | 31.50 | 31.50 | 16,322 | -0.61(-1.90%) |
Jun 28, 2022 | 32.93 | 33.72 | 31.86 | 32.11 | 28,958 | -0.11(-0.34%) |
Jun 27, 2022 | 33.57 | 33.59 | 32.20 | 32.22 | 22,404 | -0.28(-0.86%) |
Jun 24, 2022 | 31.47 | 32.71 | 31.47 | 32.50 | 16,428 | +1.10(+3.50%) |
Jun 23, 2022 | 32.63 | 32.82 | 31.35 | 31.40 | 25,958 | -1.60(-4.85%) |
Jun 22, 2022 | 32.66 | 33.45 | 32.11 | 33.00 | 7,844 | -0.41(-1.23%) |
Jun 21, 2022 | 34.24 | 35.00 | 32.58 | 33.41 | 13,786 | +0.05(+0.15%) |
Jun 17, 2022 | 33.13 | 33.60 | 32.03 | 33.36 | 24,015 | +1.07(+3.31%) |
Jun 16, 2022 | 33.73 | 34.93 | 32.00 | 32.29 | 17,795 | -2.66(-7.61%) |
Jun 15, 2022 | 32.92 | 36.21 | 32.92 | 34.95 | 5,195 | +2.28(+6.98%) |
Jun 14, 2022 | 32.49 | 33.48 | 32.23 | 32.67 | 8,337 | +0.10(+0.31%) |
Jun 13, 2022 | 33.62 | 33.62 | 31.12 | 32.57 | 21,722 | -2.40(-6.86%) |
Jun 10, 2022 | 38.54 | 38.54 | 34.66 | 34.97 | 15,718 | -1.63(-4.45%) |
Jun 09, 2022 | 37.13 | 37.13 | 35.00 | 36.60 | 6,441 | -0.47(-1.27%) |
Jun 08, 2022 | 38.25 | 38.31 | 37.00 | 37.07 | 5,287 | -1.30(-3.39%) |
Jun 07, 2022 | 38.60 | 38.60 | 37.05 | 38.37 | 7,995 | -0.37(-0.96%) |
Jun 06, 2022 | 37.17 | 39.25 | 36.37 | 38.74 | 25,706 | +1.35(+3.61%) |
Jun 03, 2022 | 38.03 | 38.40 | 36.66 | 37.39 | 9,218 | -1.05(-2.74%) |
Jun 02, 2022 | 38.97 | 39.00 | 37.50 | 38.45 | 7,031 | +0.67(+1.79%) |