Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.99 | 34.43 | 33.89 | 34.08 | 662,125 | +0.01(+0.03%) |
Aug 30, 2022 | 34.38 | 34.47 | 33.86 | 34.07 | 750,014 | -0.29(-0.85%) |
Aug 29, 2022 | 34.47 | 34.51 | 33.94 | 34.36 | 657,151 | -0.40(-1.15%) |
Aug 26, 2022 | 35.61 | 36.01 | 34.73 | 34.76 | 891,462 | -0.73(-2.05%) |
Aug 25, 2022 | 35.39 | 35.71 | 35.22 | 35.49 | 690,030 | +0.24(+0.67%) |
Aug 24, 2022 | 35.31 | 35.51 | 35.17 | 35.25 | 727,447 | +0.03(+0.08%) |
Aug 23, 2022 | 35.52 | 35.67 | 35.08 | 35.22 | 630,317 | -0.25(-0.72%) |
Aug 22, 2022 | 35.78 | 36.06 | 35.33 | 35.48 | 818,044 | -0.61(-1.69%) |
Aug 19, 2022 | 37.62 | 37.80 | 36.01 | 36.09 | 1,100,544 | -1.76(-4.66%) |
Aug 18, 2022 | 37.18 | 38.02 | 37.09 | 37.85 | 834,589 | +0.66(+1.79%) |
Aug 17, 2022 | 36.31 | 37.19 | 36.21 | 37.19 | 641,015 | +0.65(+1.77%) |
Aug 16, 2022 | 36.30 | 36.93 | 36.14 | 36.54 | 709,640 | +0.11(+0.30%) |
Aug 15, 2022 | 35.81 | 36.75 | 35.35 | 36.43 | 1,247,928 | +0.68(+1.91%) |
Aug 12, 2022 | 35.48 | 35.75 | 35.08 | 35.75 | 1,108,914 | +0.53(+1.50%) |
Aug 11, 2022 | 34.90 | 35.46 | 34.51 | 35.22 | 1,047,416 | +0.62(+1.79%) |
Aug 10, 2022 | 34.44 | 34.62 | 33.95 | 34.60 | 920,561 | +0.61(+1.79%) |
Aug 09, 2022 | 34.64 | 34.77 | 33.70 | 33.99 | 937,897 | -0.64(-1.84%) |
Aug 08, 2022 | 34.20 | 34.65 | 33.64 | 34.63 | 943,638 | +0.75(+2.20%) |
Aug 05, 2022 | 34.62 | 34.80 | 33.61 | 33.89 | 709,647 | -0.57(-1.66%) |
Aug 04, 2022 | 34.30 | 34.71 | 33.66 | 34.46 | 1,051,867 | +0.11(+0.32%) |
Aug 03, 2022 | 33.77 | 34.46 | 33.29 | 34.35 | 996,620 | +0.83(+2.47%) |
Aug 02, 2022 | 33.79 | 33.93 | 33.13 | 33.52 | 700,785 | -0.54(-1.58%) |
Aug 01, 2022 | 34.13 | 34.40 | 33.80 | 34.06 | 550,837 | -0.09(-0.27%) |
Jul 29, 2022 | 34.15 | 34.47 | 34.08 | 34.15 | 702,913 | +0.06(+0.19%) |
Jul 28, 2022 | 33.77 | 35.41 | 33.52 | 34.09 | 1,282,235 | +1.52(+4.66%) |
Jul 27, 2022 | 31.85 | 32.65 | 31.79 | 32.57 | 422,375 | +0.75(+2.34%) |
Jul 26, 2022 | 31.03 | 31.83 | 31.03 | 31.82 | 625,707 | +0.56(+1.80%) |
Jul 25, 2022 | 31.00 | 31.30 | 30.74 | 31.26 | 603,126 | +0.33(+1.06%) |
Jul 22, 2022 | 30.75 | 30.98 | 30.51 | 30.93 | 591,336 | +0.45(+1.49%) |
Jul 21, 2022 | 30.68 | 30.98 | 29.93 | 30.47 | 524,657 | -0.56(-1.82%) |
Jul 20, 2022 | 31.16 | 31.26 | 30.62 | 31.04 | 757,701 | +0.11(+0.35%) |
Jul 19, 2022 | 30.93 | 31.29 | 30.87 | 30.93 | 488,886 | +0.15(+0.47%) |
Jul 18, 2022 | 32.09 | 32.09 | 30.78 | 30.78 | 638,478 | -1.06(-3.31%) |
Jul 15, 2022 | 31.82 | 31.89 | 30.38 | 31.84 | 1,007,979 | +0.26(+0.84%) |
Jul 14, 2022 | 30.82 | 31.58 | 30.73 | 31.58 | 653,440 | +0.30(+0.96%) |
Jul 13, 2022 | 30.81 | 31.56 | 30.73 | 31.27 | 419,233 | +0.05(+0.15%) |
Jul 12, 2022 | 31.88 | 32.10 | 31.05 | 31.23 | 654,666 | -0.76(-2.39%) |
Jul 11, 2022 | 32.09 | 32.45 | 31.61 | 31.99 | 460,812 | -0.44(-1.35%) |
Jul 08, 2022 | 32.31 | 32.43 | 32.08 | 32.43 | 348,926 | +0.11(+0.34%) |
Jul 07, 2022 | 32.44 | 32.85 | 32.20 | 32.32 | 382,515 | +0.16(+0.51%) |
Jul 06, 2022 | 31.75 | 32.50 | 31.66 | 32.16 | 375,925 | +0.24(+0.74%) |
Jul 05, 2022 | 32.23 | 32.27 | 30.78 | 31.92 | 601,936 | -0.49(-1.52%) |
Jul 01, 2022 | 31.40 | 32.44 | 31.36 | 32.41 | 505,602 | +0.72(+2.27%) |
Jun 30, 2022 | 31.11 | 31.81 | 30.94 | 31.69 | 484,190 | +0.28(+0.90%) |
Jun 29, 2022 | 30.87 | 31.68 | 30.20 | 31.41 | 596,662 | -0.52(-1.62%) |
Jun 28, 2022 | 32.73 | 32.85 | 31.86 | 31.93 | 492,584 | -0.53(-1.63%) |
Jun 27, 2022 | 32.18 | 32.56 | 31.67 | 32.46 | 505,570 | +0.47(+1.48%) |
Jun 24, 2022 | 30.99 | 32.00 | 30.82 | 31.98 | 2,482,938 | +1.08(+3.50%) |
Jun 23, 2022 | 29.78 | 30.95 | 29.44 | 30.90 | 618,434 | +1.19(+4.01%) |
Jun 22, 2022 | 29.28 | 30.07 | 29.28 | 29.71 | 457,422 | +0.04(+0.12%) |
Jun 21, 2022 | 29.66 | 29.82 | 29.11 | 29.67 | 836,268 | +0.47(+1.62%) |
Jun 17, 2022 | 29.28 | 29.28 | 28.30 | 29.20 | 1,052,324 | +0.73(+2.56%) |
Jun 16, 2022 | 29.54 | 29.80 | 27.97 | 28.47 | 657,214 | -1.73(-5.72%) |
Jun 15, 2022 | 29.86 | 30.57 | 29.47 | 30.20 | 665,759 | +0.76(+2.60%) |
Jun 14, 2022 | 30.05 | 30.20 | 28.98 | 29.44 | 729,815 | -0.74(-2.44%) |
Jun 13, 2022 | 31.23 | 31.41 | 29.97 | 30.17 | 588,692 | -1.76(-5.53%) |
Jun 10, 2022 | 32.29 | 32.52 | 31.65 | 31.94 | 819,897 | -0.93(-2.82%) |
Jun 09, 2022 | 33.57 | 33.93 | 32.83 | 32.87 | 1,029,889 | -0.91(-2.69%) |
Jun 08, 2022 | 33.32 | 34.10 | 33.32 | 33.78 | 902,931 | +0.17(+0.51%) |
Jun 07, 2022 | 32.82 | 33.74 | 32.80 | 33.60 | 653,829 | +0.77(+2.36%) |
Jun 06, 2022 | 32.31 | 32.94 | 32.28 | 32.83 | 776,385 | +0.94(+2.94%) |
Jun 03, 2022 | 31.98 | 31.98 | 31.68 | 31.89 | 375,974 | -0.13(-0.40%) |
Jun 02, 2022 | 31.64 | 32.05 | 31.31 | 32.02 | 446,831 | +0.49(+1.56%) |