Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.45 | 35.45 | 35.28 | 35.28 | 1,214 | +0.09(+0.26%) |
Aug 30, 2022 | 35.45 | 35.45 | 35.13 | 35.18 | 831 | -0.52(-1.47%) |
Aug 29, 2022 | 35.76 | 35.88 | 35.71 | 35.71 | 1,683 | -0.27(-0.75%) |
Aug 26, 2022 | 36.90 | 36.90 | 35.90 | 35.98 | 4,334 | -1.21(-3.26%) |
Aug 25, 2022 | 36.91 | 37.21 | 36.91 | 37.19 | 816 | +0.79(+2.16%) |
Aug 24, 2022 | 36.30 | 36.48 | 36.30 | 36.40 | 658 | +0.51(+1.42%) |
Aug 23, 2022 | 36.09 | 36.09 | 35.80 | 35.89 | 898 | -0.03(-0.07%) |
Aug 22, 2022 | 36.02 | 36.12 | 35.92 | 35.92 | 1,439 | -0.63(-1.73%) |
Aug 19, 2022 | 36.74 | 36.74 | 36.46 | 36.55 | 875 | -0.82(-2.20%) |
Aug 18, 2022 | 37.44 | 37.44 | 37.37 | 37.37 | 691 | -0.13(-0.35%) |
Aug 17, 2022 | 37.74 | 37.74 | 37.31 | 37.50 | 14,400 | -0.88(-2.29%) |
Aug 16, 2022 | 38.40 | 38.40 | 38.38 | 38.38 | 602 | -0.01(-0.03%) |
Aug 15, 2022 | 37.99 | 38.47 | 37.99 | 38.39 | 775 | +0.14(+0.36%) |
Aug 12, 2022 | 38.30 | 38.30 | 38.26 | 38.26 | 526 | +0.63(+1.67%) |
Aug 11, 2022 | 37.96 | 37.96 | 37.63 | 37.63 | 877 | +0.56(+1.52%) |
Aug 10, 2022 | 36.84 | 37.09 | 36.84 | 37.06 | 1,041 | +0.99(+2.74%) |
Aug 09, 2022 | 36.54 | 36.55 | 36.07 | 36.07 | 1,152 | -0.68(-1.85%) |
Aug 08, 2022 | 36.68 | 37.06 | 36.68 | 36.75 | 2,153 | +0.41(+1.12%) |
Aug 05, 2022 | 35.85 | 36.35 | 35.85 | 36.35 | 931 | +0.25(+0.71%) |
Aug 04, 2022 | 36.18 | 36.18 | 35.88 | 36.09 | 928 | +0.02(+0.06%) |
Aug 03, 2022 | 36.02 | 36.23 | 36.02 | 36.07 | 605 | +0.51(+1.44%) |
Aug 02, 2022 | 35.62 | 35.62 | 35.56 | 35.56 | 704 | -0.00(-0.01%) |
Aug 01, 2022 | 34.03 | 35.63 | 34.03 | 35.56 | 1,904 | -0.03(-0.09%) |
Jul 29, 2022 | 35.19 | 35.70 | 35.19 | 35.59 | 925 | +0.35(+1.00%) |
Jul 28, 2022 | 35.11 | 35.26 | 35.11 | 35.24 | 598 | -0.13(-0.37%) |
Jul 27, 2022 | 34.80 | 35.47 | 34.80 | 35.37 | 616 | +0.92(+2.67%) |
Jul 26, 2022 | 34.46 | 34.46 | 34.45 | 34.45 | 486 | -0.44(-1.25%) |
Jul 25, 2022 | 34.95 | 34.98 | 34.84 | 34.88 | 1,166 | -0.09(-0.25%) |
Jul 22, 2022 | 35.85 | 35.85 | 34.90 | 34.97 | 656 | -0.75(-2.10%) |
Jul 21, 2022 | 35.22 | 35.72 | 35.22 | 35.72 | 539 | +0.25(+0.71%) |
Jul 20, 2022 | 35.23 | 35.56 | 35.23 | 35.47 | 2,729 | +0.47(+1.34%) |
Jul 19, 2022 | 34.28 | 35.00 | 34.28 | 35.00 | 780 | +1.10(+3.24%) |
Jul 18, 2022 | 34.65 | 34.65 | 33.88 | 33.90 | 1,336 | +0.03(+0.09%) |
Jul 15, 2022 | 33.41 | 33.89 | 33.37 | 33.87 | 1,713 | +0.52(+1.56%) |
Jul 14, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 682 | -0.34(-1.01%) |
Jul 13, 2022 | 33.31 | 33.76 | 33.18 | 33.69 | 1,233 | +0.09(+0.26%) |
Jul 12, 2022 | 33.63 | 33.63 | 33.50 | 33.61 | 924 | -0.08(-0.24%) |
Jul 11, 2022 | 34.11 | 34.11 | 33.69 | 33.69 | 1,635 | -0.75(-2.19%) |
Jul 08, 2022 | 34.38 | 34.61 | 34.34 | 34.44 | 1,480 | -0.20(-0.59%) |
Jul 07, 2022 | 34.51 | 34.65 | 34.51 | 34.65 | 1,579 | +0.89(+2.63%) |
Jul 06, 2022 | 33.78 | 33.97 | 33.67 | 33.76 | 1,941 | -0.22(-0.65%) |
Jul 05, 2022 | 32.98 | 34.02 | 32.98 | 33.98 | 2,052 | +0.53(+1.58%) |
Jul 01, 2022 | 33.60 | 33.60 | 33.44 | 33.45 | 756 | +0.52(+1.59%) |
Jun 30, 2022 | 32.82 | 33.09 | 32.82 | 32.92 | 1,330 | -0.63(-1.86%) |
Jun 29, 2022 | 33.39 | 33.57 | 33.35 | 33.55 | 1,196 | -0.25(-0.74%) |
Jun 28, 2022 | 34.09 | 34.09 | 33.80 | 33.80 | 605 | -0.70(-2.04%) |
Jun 27, 2022 | 34.55 | 34.74 | 34.46 | 34.50 | 1,506 | -0.25(-0.71%) |
Jun 24, 2022 | 34.42 | 34.75 | 34.42 | 34.75 | 1,901 | +1.21(+3.61%) |
Jun 23, 2022 | 33.03 | 33.61 | 33.03 | 33.54 | 3,779 | +0.68(+2.06%) |
Jun 22, 2022 | 32.49 | 33.02 | 32.49 | 32.86 | 4,326 | +0.09(+0.26%) |
Jun 21, 2022 | 32.49 | 33.02 | 32.49 | 32.78 | 6,046 | +0.56(+1.72%) |
Jun 17, 2022 | 31.95 | 32.37 | 31.95 | 32.22 | 2,796 | +0.74(+2.35%) |
Jun 16, 2022 | 32.02 | 32.05 | 31.48 | 31.48 | 3,512 | -1.55(-4.69%) |
Jun 15, 2022 | 32.84 | 33.19 | 32.84 | 33.03 | 762 | +0.70(+2.16%) |
Jun 14, 2022 | 32.70 | 32.70 | 32.24 | 32.33 | 1,269 | -0.13(-0.39%) |
Jun 13, 2022 | 33.08 | 33.08 | 32.40 | 32.46 | 6,354 | -1.95(-5.67%) |
Jun 10, 2022 | 35.01 | 35.14 | 34.34 | 34.41 | 2,909 | -1.20(-3.36%) |
Jun 09, 2022 | 36.19 | 36.19 | 35.59 | 35.61 | 1,206 | -1.22(-3.32%) |
Jun 08, 2022 | 36.86 | 37.00 | 36.83 | 36.83 | 696 | -0.09(-0.25%) |
Jun 07, 2022 | 36.04 | 36.93 | 35.86 | 36.92 | 903 | +0.60(+1.66%) |
Jun 06, 2022 | 36.30 | 36.75 | 36.16 | 36.32 | 2,103 | +0.15(+0.43%) |
Jun 03, 2022 | 36.11 | 36.29 | 36.02 | 36.16 | 1,407 | -0.46(-1.26%) |
Jun 02, 2022 | 35.58 | 36.62 | 35.58 | 36.62 | 1,169 | +1.16(+3.28%) |