Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.64 | 33.64 | 32.92 | 33.20 | 684,655 | -0.10(-0.30%) |
Aug 30, 2022 | 33.83 | 34.20 | 32.73 | 33.30 | 761,382 | -0.09(-0.27%) |
Aug 29, 2022 | 33.22 | 33.86 | 33.22 | 33.39 | 649,636 | -0.31(-0.92%) |
Aug 26, 2022 | 35.04 | 35.37 | 33.61 | 33.70 | 471,556 | -1.48(-4.21%) |
Aug 25, 2022 | 33.70 | 35.20 | 33.70 | 35.18 | 311,386 | +1.45(+4.30%) |
Aug 24, 2022 | 33.49 | 34.27 | 33.25 | 33.73 | 363,802 | +0.06(+0.18%) |
Aug 23, 2022 | 33.21 | 34.22 | 33.21 | 33.67 | 404,333 | +0.47(+1.42%) |
Aug 22, 2022 | 34.04 | 34.56 | 33.10 | 33.20 | 687,651 | -2.31(-6.51%) |
Aug 19, 2022 | 37.04 | 37.04 | 35.29 | 35.51 | 997,218 | -2.05(-5.46%) |
Aug 18, 2022 | 37.29 | 37.75 | 37.12 | 37.56 | 496,728 | +0.32(+0.86%) |
Aug 17, 2022 | 37.60 | 37.60 | 36.21 | 37.24 | 1,138,481 | -1.43(-3.70%) |
Aug 16, 2022 | 38.46 | 39.44 | 38.40 | 38.67 | 923,868 | +0.09(+0.23%) |
Aug 15, 2022 | 37.67 | 38.76 | 37.67 | 38.58 | 893,827 | +0.03(+0.08%) |
Aug 12, 2022 | 37.54 | 38.59 | 37.01 | 38.55 | 744,816 | +1.34(+3.60%) |
Aug 11, 2022 | 36.57 | 37.59 | 36.30 | 37.21 | 948,068 | +1.45(+4.05%) |
Aug 10, 2022 | 35.71 | 36.68 | 35.40 | 35.76 | 951,741 | +1.31(+3.80%) |
Aug 09, 2022 | 34.00 | 34.85 | 33.70 | 34.45 | 1,102,023 | +0.06(+0.17%) |
Aug 08, 2022 | 34.23 | 35.44 | 34.23 | 34.39 | 726,339 | +1.34(+4.05%) |
Aug 05, 2022 | 32.86 | 33.42 | 31.32 | 33.05 | 1,389,915 | -0.39(-1.17%) |
Aug 04, 2022 | 34.99 | 34.99 | 33.31 | 33.44 | 703,754 | -1.76(-5.00%) |
Aug 03, 2022 | 34.26 | 35.33 | 34.03 | 35.20 | 602,651 | +1.17(+3.44%) |
Aug 02, 2022 | 33.34 | 34.99 | 33.29 | 34.03 | 809,504 | +0.34(+1.01%) |
Aug 01, 2022 | 33.44 | 34.13 | 33.20 | 33.69 | 878,582 | -0.09(-0.27%) |
Jul 29, 2022 | 33.16 | 33.87 | 32.71 | 33.78 | 542,929 | +0.78(+2.36%) |
Jul 28, 2022 | 32.27 | 33.08 | 31.62 | 33.00 | 561,850 | +1.23(+3.87%) |
Jul 27, 2022 | 30.98 | 32.02 | 30.55 | 31.77 | 390,542 | +1.21(+3.96%) |
Jul 26, 2022 | 30.91 | 31.21 | 30.13 | 30.56 | 773,222 | -0.76(-2.43%) |
Jul 25, 2022 | 31.08 | 31.50 | 30.20 | 31.32 | 962,981 | +0.90(+2.96%) |
Jul 22, 2022 | 31.12 | 31.15 | 30.20 | 30.42 | 1,268,507 | -0.58(-1.87%) |
Jul 21, 2022 | 30.80 | 31.18 | 30.33 | 31.00 | 1,045,971 | +0.22(+0.71%) |
Jul 20, 2022 | 30.49 | 31.27 | 30.14 | 30.78 | 1,945,367 | +0.08(+0.26%) |
Jul 19, 2022 | 29.59 | 31.12 | 29.48 | 30.70 | 1,108,959 | +2.01(+7.01%) |
Jul 18, 2022 | 29.47 | 30.01 | 28.50 | 28.69 | 690,053 | +0.15(+0.53%) |
Jul 15, 2022 | 28.60 | 28.83 | 27.55 | 28.54 | 846,913 | +0.61(+2.18%) |
Jul 14, 2022 | 27.86 | 28.32 | 27.37 | 27.93 | 958,472 | -1.33(-4.55%) |
Jul 13, 2022 | 29.22 | 29.68 | 28.80 | 29.26 | 582,709 | -0.99(-3.27%) |
Jul 12, 2022 | 28.45 | 30.65 | 28.40 | 30.25 | 932,491 | +1.98(+7.00%) |
Jul 11, 2022 | 29.53 | 30.06 | 28.24 | 28.27 | 1,091,897 | -1.77(-5.89%) |
Jul 08, 2022 | 29.67 | 30.53 | 29.31 | 30.04 | 666,548 | +0.59(+2.00%) |
Jul 07, 2022 | 28.38 | 29.80 | 28.23 | 29.45 | 975,670 | +1.84(+6.66%) |
Jul 06, 2022 | 29.19 | 29.63 | 27.15 | 27.61 | 1,278,858 | -1.82(-6.18%) |
Jul 05, 2022 | 28.51 | 29.44 | 27.83 | 29.43 | 1,028,280 | -0.59(-1.97%) |
Jul 01, 2022 | 29.45 | 30.85 | 29.11 | 30.02 | 634,805 | +0.39(+1.32%) |
Jun 30, 2022 | 30.42 | 30.48 | 28.87 | 29.63 | 970,081 | -1.98(-6.26%) |
Jun 29, 2022 | 32.02 | 32.20 | 31.02 | 31.61 | 667,523 | -0.77(-2.38%) |
Jun 28, 2022 | 33.29 | 34.14 | 32.37 | 32.38 | 544,995 | -0.51(-1.55%) |
Jun 27, 2022 | 33.36 | 33.62 | 32.63 | 32.89 | 563,541 | -0.28(-0.84%) |
Jun 24, 2022 | 31.43 | 33.31 | 31.43 | 33.17 | 1,546,402 | +1.93(+6.18%) |
Jun 23, 2022 | 31.72 | 32.50 | 30.81 | 31.24 | 1,801,480 | -0.48(-1.51%) |
Jun 22, 2022 | 30.20 | 32.26 | 30.01 | 31.72 | 861,339 | +0.87(+2.82%) |
Jun 21, 2022 | 30.67 | 31.08 | 29.63 | 30.85 | 970,478 | +1.70(+5.83%) |
Jun 17, 2022 | 29.00 | 29.67 | 28.12 | 29.15 | 1,303,263 | +0.65(+2.28%) |
Jun 16, 2022 | 30.89 | 31.04 | 27.95 | 28.50 | 1,010,771 | -3.89(-12.01%) |
Jun 15, 2022 | 32.49 | 33.28 | 31.80 | 32.39 | 1,024,599 | +0.71(+2.24%) |
Jun 14, 2022 | 31.15 | 31.85 | 30.56 | 31.68 | 869,629 | +0.84(+2.72%) |
Jun 13, 2022 | 32.74 | 33.19 | 30.72 | 30.84 | 853,358 | -3.54(-10.30%) |
Jun 10, 2022 | 36.01 | 36.84 | 34.10 | 34.38 | 949,300 | -2.89(-7.75%) |
Jun 09, 2022 | 37.62 | 38.60 | 37.22 | 37.27 | 849,461 | -0.74(-1.95%) |
Jun 08, 2022 | 37.76 | 38.21 | 37.36 | 38.01 | 746,263 | -0.12(-0.31%) |
Jun 07, 2022 | 36.79 | 38.26 | 36.48 | 38.13 | 869,322 | +0.73(+1.95%) |
Jun 06, 2022 | 37.06 | 37.73 | 36.76 | 37.40 | 1,088,631 | +1.16(+3.20%) |
Jun 03, 2022 | 36.86 | 36.99 | 35.96 | 36.24 | 456,745 | -1.54(-4.08%) |
Jun 02, 2022 | 36.29 | 37.82 | 35.89 | 37.78 | 1,843,001 | +1.72(+4.77%) |