Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.37 | 35.11 | 34.07 | 34.62 | 1,019,224 | -0.51(-1.44%) |
Aug 30, 2022 | 35.79 | 35.80 | 34.94 | 35.12 | 1,040,840 | -1.24(-3.41%) |
Aug 29, 2022 | 35.82 | 36.76 | 35.74 | 36.36 | 3,233,582 | +0.54(+1.52%) |
Aug 26, 2022 | 36.12 | 36.50 | 35.70 | 35.82 | 954,329 | -0.34(-0.93%) |
Aug 25, 2022 | 36.09 | 36.33 | 35.94 | 36.16 | 651,155 | +0.24(+0.68%) |
Aug 24, 2022 | 35.52 | 35.95 | 35.38 | 35.91 | 1,877,460 | +0.33(+0.92%) |
Aug 23, 2022 | 34.93 | 35.79 | 34.87 | 35.58 | 884,814 | +1.21(+3.52%) |
Aug 22, 2022 | 34.15 | 34.48 | 33.70 | 34.37 | 3,197,015 | -0.04(-0.11%) |
Aug 19, 2022 | 34.38 | 34.60 | 34.28 | 34.41 | 311,552 | -0.12(-0.35%) |
Aug 18, 2022 | 34.05 | 34.58 | 34.02 | 34.53 | 481,118 | +0.78(+2.31%) |
Aug 17, 2022 | 33.42 | 34.01 | 33.29 | 33.75 | 679,889 | +0.19(+0.56%) |
Aug 16, 2022 | 33.65 | 33.96 | 33.41 | 33.57 | 1,364,668 | -0.11(-0.33%) |
Aug 15, 2022 | 33.21 | 33.77 | 32.87 | 33.68 | 388,687 | -0.68(-1.99%) |
Aug 12, 2022 | 33.89 | 34.37 | 33.72 | 34.36 | 610,933 | +0.34(+0.99%) |
Aug 11, 2022 | 33.64 | 34.31 | 33.64 | 34.03 | 653,705 | +0.98(+2.95%) |
Aug 10, 2022 | 33.06 | 33.21 | 32.44 | 33.05 | 790,689 | +0.27(+0.83%) |
Aug 09, 2022 | 32.74 | 33.18 | 32.68 | 32.78 | 1,027,897 | +0.43(+1.33%) |
Aug 08, 2022 | 32.23 | 32.56 | 32.10 | 32.35 | 446,864 | +0.32(+1.00%) |
Aug 05, 2022 | 31.26 | 32.26 | 31.17 | 32.03 | 1,043,041 | +0.38(+1.22%) |
Aug 04, 2022 | 32.43 | 32.46 | 31.53 | 31.64 | 833,115 | -0.91(-2.80%) |
Aug 03, 2022 | 33.44 | 33.51 | 32.39 | 32.55 | 727,053 | -0.68(-2.03%) |
Aug 02, 2022 | 33.44 | 33.53 | 33.04 | 33.23 | 3,249,326 | -0.17(-0.51%) |
Aug 01, 2022 | 33.47 | 33.57 | 33.08 | 33.40 | 588,083 | -0.61(-1.79%) |
Jul 29, 2022 | 33.31 | 34.09 | 33.25 | 34.01 | 586,171 | +1.28(+3.90%) |
Jul 28, 2022 | 32.84 | 32.99 | 32.20 | 32.73 | 530,006 | +0.09(+0.29%) |
Jul 27, 2022 | 32.08 | 32.77 | 31.84 | 32.64 | 716,894 | +0.75(+2.35%) |
Jul 26, 2022 | 32.38 | 32.56 | 31.72 | 31.89 | 393,160 | -0.22(-0.67%) |
Jul 25, 2022 | 31.37 | 32.11 | 31.18 | 32.10 | 473,342 | +1.05(+3.38%) |
Jul 22, 2022 | 31.35 | 31.60 | 30.88 | 31.05 | 596,666 | -0.26(-0.84%) |
Jul 21, 2022 | 31.02 | 31.32 | 30.47 | 31.32 | 664,580 | -0.46(-1.45%) |
Jul 20, 2022 | 31.44 | 31.86 | 31.20 | 31.77 | 941,351 | +0.16(+0.50%) |
Jul 19, 2022 | 30.89 | 31.65 | 30.80 | 31.62 | 486,253 | +0.89(+2.90%) |
Jul 18, 2022 | 30.83 | 31.17 | 30.59 | 30.72 | 655,352 | +0.67(+2.22%) |
Jul 15, 2022 | 30.06 | 30.11 | 29.66 | 30.06 | 646,025 | +0.59(+2.01%) |
Jul 14, 2022 | 29.06 | 29.47 | 28.64 | 29.47 | 999,154 | -0.71(-2.36%) |
Jul 13, 2022 | 29.87 | 30.54 | 29.79 | 30.18 | 2,076,121 | +0.05(+0.16%) |
Jul 12, 2022 | 30.13 | 30.30 | 29.74 | 30.13 | 692,768 | -0.59(-1.92%) |
Jul 11, 2022 | 30.69 | 30.94 | 30.37 | 30.72 | 822,705 | -0.38(-1.21%) |
Jul 08, 2022 | 31.42 | 31.42 | 30.69 | 31.10 | 406,086 | +0.07(+0.21%) |
Jul 07, 2022 | 30.77 | 31.23 | 30.74 | 31.03 | 1,846,568 | +0.96(+3.18%) |
Jul 06, 2022 | 30.35 | 30.74 | 29.27 | 30.08 | 2,353,150 | -0.64(-2.08%) |
Jul 05, 2022 | 31.36 | 31.36 | 30.07 | 30.71 | 1,007,990 | -1.27(-3.96%) |
Jul 01, 2022 | 31.86 | 32.11 | 31.01 | 31.98 | 922,493 | +0.20(+0.62%) |
Jun 30, 2022 | 31.71 | 32.23 | 31.32 | 31.78 | 1,051,662 | -0.47(-1.45%) |
Jun 29, 2022 | 33.57 | 33.73 | 32.20 | 32.25 | 935,866 | -0.90(-2.72%) |
Jun 28, 2022 | 33.13 | 33.60 | 32.76 | 33.15 | 2,917,157 | +0.82(+2.52%) |
Jun 27, 2022 | 31.79 | 32.56 | 31.79 | 32.34 | 1,520,773 | +0.82(+2.59%) |
Jun 24, 2022 | 31.41 | 31.99 | 31.11 | 31.52 | 4,479,082 | +0.67(+2.16%) |
Jun 23, 2022 | 32.21 | 32.28 | 30.52 | 30.86 | 2,366,623 | -1.18(-3.69%) |
Jun 22, 2022 | 31.90 | 32.51 | 31.71 | 32.04 | 1,112,370 | -1.24(-3.72%) |
Jun 21, 2022 | 32.69 | 33.45 | 32.69 | 33.28 | 1,150,069 | +1.47(+4.63%) |
Jun 17, 2022 | 33.28 | 33.44 | 31.47 | 31.80 | 4,023,081 | -1.64(-4.91%) |
Jun 16, 2022 | 34.16 | 34.41 | 33.28 | 33.44 | 925,859 | -1.81(-5.14%) |
Jun 15, 2022 | 35.85 | 35.89 | 34.61 | 35.26 | 907,598 | -0.51(-1.42%) |
Jun 14, 2022 | 36.32 | 36.75 | 35.35 | 35.76 | 2,679,340 | -0.08(-0.24%) |
Jun 13, 2022 | 36.46 | 36.49 | 35.18 | 35.85 | 1,161,308 | -1.76(-4.69%) |
Jun 10, 2022 | 37.86 | 38.13 | 37.20 | 37.61 | 1,043,674 | -0.74(-1.93%) |
Jun 09, 2022 | 38.99 | 39.05 | 38.31 | 38.35 | 936,002 | -0.90(-2.29%) |
Jun 08, 2022 | 39.21 | 39.60 | 39.03 | 39.25 | 1,108,999 | +0.04(+0.09%) |
Jun 07, 2022 | 38.11 | 39.22 | 38.09 | 39.21 | 547,351 | +1.01(+2.65%) |
Jun 06, 2022 | 38.41 | 38.45 | 38.02 | 38.20 | 678,050 | +0.03(+0.07%) |
Jun 03, 2022 | 37.75 | 38.22 | 37.62 | 38.17 | 689,979 | +0.40(+1.05%) |
Jun 02, 2022 | 37.69 | 37.97 | 37.36 | 37.78 | 696,646 | +0.05(+0.12%) |