Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.35 | 32.35 | 31.02 | 31.48 | 34,346 | -0.92(-2.83%) |
Aug 30, 2022 | 32.98 | 32.98 | 32.23 | 32.39 | 36,116 | -0.87(-2.61%) |
Aug 29, 2022 | 33.92 | 33.94 | 32.79 | 33.26 | 63,123 | -1.05(-3.05%) |
Aug 26, 2022 | 35.63 | 35.63 | 34.10 | 34.31 | 31,906 | -1.08(-3.06%) |
Aug 25, 2022 | 35.13 | 35.87 | 35.13 | 35.39 | 43,103 | +0.16(+0.45%) |
Aug 24, 2022 | 35.10 | 35.31 | 34.93 | 35.24 | 15,056 | +0.19(+0.53%) |
Aug 23, 2022 | 34.81 | 35.28 | 34.81 | 35.05 | 23,146 | -0.10(-0.29%) |
Aug 22, 2022 | 35.44 | 35.44 | 34.71 | 35.15 | 22,663 | -0.48(-1.35%) |
Aug 19, 2022 | 35.80 | 36.25 | 35.58 | 35.63 | 62,572 | -0.52(-1.44%) |
Aug 18, 2022 | 35.61 | 36.59 | 35.49 | 36.15 | 35,338 | +0.44(+1.22%) |
Aug 17, 2022 | 36.71 | 37.01 | 35.05 | 35.72 | 45,176 | -1.21(-3.26%) |
Aug 16, 2022 | 36.13 | 37.08 | 35.60 | 36.92 | 106,024 | +0.95(+2.63%) |
Aug 15, 2022 | 35.73 | 36.23 | 35.36 | 35.98 | 44,807 | +0.25(+0.70%) |
Aug 12, 2022 | 35.71 | 36.07 | 35.06 | 35.73 | 79,990 | +0.24(+0.68%) |
Aug 11, 2022 | 36.32 | 36.69 | 35.06 | 35.48 | 39,741 | -0.46(-1.29%) |
Aug 10, 2022 | 35.77 | 36.40 | 35.18 | 35.95 | 104,264 | +0.73(+2.08%) |
Aug 09, 2022 | 35.84 | 35.94 | 34.73 | 35.22 | 129,611 | -1.08(-2.96%) |
Aug 08, 2022 | 36.36 | 37.42 | 35.91 | 36.29 | 62,406 | -0.04(-0.10%) |
Aug 05, 2022 | 38.01 | 38.15 | 36.32 | 36.33 | 49,744 | -1.76(-4.62%) |
Aug 04, 2022 | 38.14 | 38.81 | 37.71 | 38.09 | 35,626 | -0.13(-0.34%) |
Aug 03, 2022 | 38.52 | 38.52 | 37.60 | 38.22 | 29,912 | +0.25(+0.66%) |
Aug 02, 2022 | 38.09 | 38.64 | 37.66 | 37.97 | 50,064 | -0.29(-0.75%) |
Aug 01, 2022 | 37.79 | 38.39 | 37.16 | 38.26 | 50,106 | +0.25(+0.66%) |
Jul 29, 2022 | 37.31 | 38.06 | 36.57 | 38.01 | 30,704 | +0.98(+2.65%) |
Jul 28, 2022 | 36.74 | 37.25 | 36.72 | 37.02 | 17,410 | -0.28(-0.75%) |
Jul 27, 2022 | 36.70 | 37.47 | 36.43 | 37.30 | 15,395 | +1.07(+2.94%) |
Jul 26, 2022 | 37.11 | 37.16 | 36.17 | 36.24 | 21,921 | -0.85(-2.30%) |
Jul 25, 2022 | 37.09 | 37.44 | 37.02 | 37.09 | 11,403 | +0.13(+0.35%) |
Jul 22, 2022 | 37.38 | 37.45 | 36.65 | 36.96 | 21,676 | -0.43(-1.14%) |
Jul 21, 2022 | 37.18 | 37.51 | 36.87 | 37.39 | 10,525 | +0.20(+0.55%) |
Jul 20, 2022 | 37.13 | 37.33 | 36.62 | 37.18 | 15,588 | -0.11(-0.30%) |
Jul 19, 2022 | 36.79 | 37.73 | 36.60 | 37.29 | 29,119 | +0.65(+1.77%) |
Jul 18, 2022 | 37.68 | 37.68 | 36.38 | 36.64 | 14,281 | -0.17(-0.45%) |
Jul 15, 2022 | 36.40 | 37.25 | 35.99 | 36.81 | 34,550 | +1.34(+3.79%) |
Jul 14, 2022 | 34.73 | 35.68 | 34.73 | 35.47 | 21,840 | +0.25(+0.71%) |
Jul 13, 2022 | 35.47 | 35.83 | 34.78 | 35.22 | 18,453 | -0.39(-1.09%) |
Jul 12, 2022 | 33.83 | 36.25 | 33.83 | 35.61 | 25,630 | +1.21(+3.50%) |
Jul 11, 2022 | 34.98 | 34.99 | 33.91 | 34.40 | 14,422 | -0.75(-2.14%) |
Jul 08, 2022 | 35.82 | 35.85 | 34.81 | 35.15 | 16,531 | -0.19(-0.52%) |
Jul 07, 2022 | 35.19 | 35.58 | 34.97 | 35.34 | 21,928 | +0.45(+1.30%) |
Jul 06, 2022 | 36.51 | 37.38 | 34.37 | 34.88 | 21,737 | -1.61(-4.42%) |
Jul 05, 2022 | 35.94 | 36.61 | 35.55 | 36.50 | 19,798 | +0.02(+0.05%) |
Jul 01, 2022 | 34.41 | 36.95 | 34.41 | 36.48 | 43,677 | +1.84(+5.30%) |
Jun 30, 2022 | 34.55 | 34.99 | 34.32 | 34.64 | 26,534 | -0.62(-1.76%) |
Jun 29, 2022 | 35.97 | 35.97 | 34.85 | 35.26 | 13,702 | -0.58(-1.63%) |
Jun 28, 2022 | 36.54 | 36.98 | 35.67 | 35.85 | 15,840 | -0.58(-1.60%) |
Jun 27, 2022 | 36.88 | 36.88 | 36.03 | 36.43 | 15,555 | +0.05(+0.13%) |
Jun 24, 2022 | 35.82 | 37.11 | 35.82 | 36.38 | 99,774 | +0.81(+2.27%) |
Jun 23, 2022 | 35.36 | 35.67 | 34.89 | 35.58 | 17,236 | +0.32(+0.92%) |
Jun 22, 2022 | 34.84 | 35.40 | 34.81 | 35.25 | 16,466 | +0.02(+0.05%) |
Jun 21, 2022 | 36.77 | 36.93 | 35.05 | 35.23 | 41,181 | -1.52(-4.14%) |
Jun 17, 2022 | 35.25 | 36.88 | 35.21 | 36.75 | 76,758 | +1.81(+5.17%) |
Jun 16, 2022 | 36.45 | 36.45 | 34.60 | 34.95 | 35,437 | -2.13(-5.75%) |
Jun 15, 2022 | 36.98 | 38.01 | 36.98 | 37.08 | 37,942 | +0.31(+0.83%) |
Jun 14, 2022 | 36.30 | 36.94 | 35.87 | 36.77 | 23,972 | +0.41(+1.12%) |
Jun 13, 2022 | 37.34 | 38.13 | 36.20 | 36.37 | 30,439 | -1.96(-5.10%) |
Jun 10, 2022 | 39.58 | 39.58 | 38.01 | 38.32 | 26,549 | -1.78(-4.44%) |
Jun 09, 2022 | 40.18 | 40.93 | 39.75 | 40.10 | 26,907 | -0.65(-1.59%) |
Jun 08, 2022 | 42.27 | 42.28 | 40.56 | 40.75 | 29,297 | -2.00(-4.68%) |
Jun 07, 2022 | 42.46 | 42.92 | 42.44 | 42.75 | 14,951 | -0.36(-0.84%) |
Jun 06, 2022 | 43.80 | 44.37 | 42.98 | 43.11 | 22,080 | -0.57(-1.32%) |
Jun 03, 2022 | 44.59 | 44.59 | 43.69 | 43.69 | 14,559 | -1.20(-2.68%) |
Jun 02, 2022 | 44.25 | 45.70 | 43.91 | 44.89 | 32,093 | +0.95(+2.17%) |