Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.87 | 32.94 | 32.60 | 32.63 | 20,641 | -0.19(-0.58%) |
Aug 30, 2022 | 33.43 | 33.43 | 32.70 | 32.82 | 40,750 | -0.49(-1.47%) |
Aug 29, 2022 | 33.20 | 33.53 | 33.14 | 33.31 | 32,058 | -0.23(-0.69%) |
Aug 26, 2022 | 34.54 | 34.54 | 33.54 | 33.54 | 29,049 | -0.99(-2.87%) |
Aug 25, 2022 | 34.08 | 34.53 | 34.08 | 34.53 | 37,724 | +0.55(+1.63%) |
Aug 24, 2022 | 33.93 | 34.06 | 33.86 | 33.98 | 114,712 | +0.18(+0.52%) |
Aug 23, 2022 | 33.80 | 34.13 | 33.77 | 33.80 | 210,628 | -0.02(-0.06%) |
Aug 22, 2022 | 34.54 | 34.54 | 33.78 | 33.82 | 455,591 | -0.73(-2.12%) |
Aug 19, 2022 | 34.58 | 34.58 | 34.54 | 34.55 | 25,927 | -0.00(-0.01%) |
Aug 18, 2022 | 34.53 | 34.62 | 34.53 | 34.55 | 48,230 | +0.01(+0.03%) |
Aug 17, 2022 | 34.53 | 34.58 | 34.53 | 34.54 | 45,458 | -0.02(-0.04%) |
Aug 16, 2022 | 34.55 | 34.56 | 34.54 | 34.56 | 43,717 | +0.01(+0.03%) |
Aug 15, 2022 | 34.56 | 34.57 | 34.53 | 34.55 | 86,063 | +0.01(+0.03%) |
Aug 12, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 45,985 | +0.00(+0.00%) |
Aug 11, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 25,852 | +0.00(+0.00%) |
Aug 10, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 56,427 | +0.01(+0.01%) |
Aug 09, 2022 | 34.60 | 34.60 | 34.50 | 34.53 | 31,265 | -0.01(-0.01%) |
Aug 08, 2022 | 34.66 | 34.66 | 34.53 | 34.54 | 18,927 | -0.01(-0.03%) |
Aug 05, 2022 | 34.54 | 34.59 | 34.53 | 34.55 | 51,245 | +0.01(+0.03%) |
Aug 04, 2022 | 34.53 | 34.54 | 34.52 | 34.54 | 26,197 | +0.01(+0.03%) |
Aug 03, 2022 | 34.53 | 34.54 | 34.52 | 34.53 | 28,768 | +0.01(+0.01%) |
Aug 02, 2022 | 34.53 | 34.54 | 34.51 | 34.52 | 35,027 | +0.00(+0.00%) |
Aug 01, 2022 | 34.51 | 34.53 | 34.50 | 34.52 | 24,425 | +0.00(+0.00%) |
Jul 29, 2022 | 34.52 | 34.54 | 34.50 | 34.52 | 50,274 | -0.02(-0.04%) |
Jul 28, 2022 | 34.67 | 34.67 | 34.50 | 34.54 | 33,619 | -0.01(-0.03%) |
Jul 27, 2022 | 34.55 | 34.58 | 34.52 | 34.55 | 55,363 | -0.02(-0.04%) |
Jul 26, 2022 | 34.55 | 34.57 | 34.53 | 34.56 | 91,368 | +0.02(+0.07%) |
Jul 25, 2022 | 34.54 | 34.55 | 34.52 | 34.54 | 30,088 | +0.01(+0.03%) |
Jul 22, 2022 | 34.53 | 34.57 | 34.53 | 34.53 | 132,646 | -0.02(-0.05%) |
Jul 21, 2022 | 34.52 | 34.57 | 34.52 | 34.55 | 40,611 | +0.02(+0.05%) |
Jul 20, 2022 | 34.53 | 34.59 | 34.53 | 34.53 | 63,363 | +0.00(+0.00%) |
Jul 19, 2022 | 34.53 | 34.56 | 34.52 | 34.53 | 113,368 | -0.02(-0.05%) |
Jul 18, 2022 | 34.51 | 34.55 | 34.50 | 34.55 | 30,292 | +0.05(+0.13%) |
Jul 15, 2022 | 34.51 | 34.54 | 34.50 | 34.50 | 17,991 | -0.01(-0.03%) |
Jul 14, 2022 | 34.54 | 34.54 | 34.51 | 34.51 | 40,351 | -0.02(-0.04%) |
Jul 13, 2022 | 34.52 | 34.56 | 34.52 | 34.52 | 64,918 | -0.02(-0.04%) |
Jul 12, 2022 | 34.56 | 34.57 | 34.52 | 34.54 | 52,060 | -0.00(-0.01%) |
Jul 11, 2022 | 34.53 | 34.54 | 34.52 | 34.54 | 22,347 | +0.01(+0.04%) |
Jul 08, 2022 | 34.54 | 34.54 | 34.52 | 34.53 | 12,528 | +0.00(+0.01%) |
Jul 07, 2022 | 34.52 | 34.53 | 34.52 | 34.53 | 10,683 | +0.01(+0.02%) |
Jul 06, 2022 | 34.58 | 34.58 | 34.52 | 34.52 | 16,060 | -0.01(-0.04%) |
Jul 05, 2022 | 34.52 | 34.54 | 34.52 | 34.53 | 47,715 | +0.01(+0.02%) |
Jul 01, 2022 | 34.53 | 34.56 | 34.49 | 34.53 | 37,843 | -0.01(-0.04%) |
Jun 30, 2022 | 34.53 | 34.59 | 34.53 | 34.54 | 50,183 | +0.00(+0.00%) |
Jun 29, 2022 | 34.52 | 34.55 | 34.52 | 34.54 | 15,467 | +0.01(+0.03%) |
Jun 28, 2022 | 34.59 | 34.59 | 34.52 | 34.53 | 67,682 | -0.01(-0.03%) |
Jun 27, 2022 | 34.52 | 34.55 | 34.52 | 34.54 | 444,962 | -0.02(-0.06%) |
Jun 24, 2022 | 34.54 | 34.57 | 34.53 | 34.56 | 269,192 | +0.01(+0.03%) |
Jun 23, 2022 | 34.51 | 34.61 | 34.51 | 34.55 | 20,350 | +0.02(+0.06%) |
Jun 22, 2022 | 34.51 | 34.56 | 34.51 | 34.53 | 48,931 | +0.01(+0.03%) |
Jun 21, 2022 | 34.67 | 34.67 | 34.51 | 34.52 | 42,233 | +0.01(+0.03%) |
Jun 17, 2022 | 34.54 | 34.55 | 34.50 | 34.51 | 32,267 | +0.03(+0.09%) |
Jun 16, 2022 | 34.48 | 34.56 | 34.47 | 34.48 | 134,529 | -0.01(-0.03%) |
Jun 15, 2022 | 34.60 | 34.60 | 34.48 | 34.49 | 116,824 | -0.06(-0.17%) |
Jun 14, 2022 | 34.45 | 34.55 | 34.45 | 34.55 | 59,186 | +0.00(+0.00%) |
Jun 13, 2022 | 34.51 | 34.65 | 34.47 | 34.55 | 207,892 | +0.02(+0.06%) |
Jun 10, 2022 | 34.50 | 34.55 | 34.50 | 34.53 | 34,413 | -0.00(-0.00%) |
Jun 09, 2022 | 34.52 | 34.55 | 34.51 | 34.53 | 11,012 | +0.04(+0.12%) |
Jun 08, 2022 | 34.53 | 34.55 | 34.49 | 34.49 | 16,424 | -0.02(-0.06%) |
Jun 07, 2022 | 34.51 | 34.55 | 34.50 | 34.51 | 24,685 | -0.03(-0.07%) |
Jun 06, 2022 | 34.51 | 34.55 | 34.51 | 34.53 | 16,678 | +0.03(+0.10%) |
Jun 03, 2022 | 34.55 | 34.56 | 34.50 | 34.50 | 41,089 | -0.04(-0.10%) |
Jun 02, 2022 | 34.51 | 34.54 | 34.51 | 34.54 | 24,217 | +0.02(+0.04%) |