Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.40 | 32.64 | 32.18 | 32.24 | 68,151 | -0.02(-0.06%) |
Aug 30, 2022 | 32.83 | 32.86 | 32.15 | 32.26 | 78,529 | -0.51(-1.56%) |
Aug 29, 2022 | 32.88 | 33.05 | 32.70 | 32.77 | 76,850 | -0.35(-1.06%) |
Aug 26, 2022 | 33.97 | 33.97 | 33.09 | 33.12 | 90,808 | -0.85(-2.51%) |
Aug 25, 2022 | 33.56 | 33.97 | 33.33 | 33.97 | 63,500 | +0.61(+1.82%) |
Aug 24, 2022 | 33.15 | 33.59 | 33.10 | 33.36 | 86,136 | +0.16(+0.48%) |
Aug 23, 2022 | 33.61 | 33.62 | 33.04 | 33.20 | 139,312 | -0.50(-1.49%) |
Aug 22, 2022 | 34.22 | 34.26 | 33.67 | 33.70 | 139,312 | -0.85(-2.47%) |
Aug 19, 2022 | 34.66 | 34.77 | 34.42 | 34.56 | 111,132 | -0.28(-0.82%) |
Aug 18, 2022 | 35.04 | 35.07 | 34.59 | 34.84 | 107,579 | -0.17(-0.49%) |
Aug 17, 2022 | 35.10 | 35.22 | 34.89 | 35.01 | 70,537 | -0.39(-1.10%) |
Aug 16, 2022 | 35.33 | 35.54 | 35.21 | 35.40 | 94,818 | -0.11(-0.32%) |
Aug 15, 2022 | 35.10 | 35.57 | 35.07 | 35.51 | 181,049 | +0.38(+1.08%) |
Aug 12, 2022 | 34.77 | 35.14 | 34.69 | 35.13 | 73,771 | +0.47(+1.37%) |
Aug 11, 2022 | 35.10 | 35.16 | 34.58 | 34.66 | 125,536 | -0.27(-0.79%) |
Aug 10, 2022 | 34.94 | 34.98 | 34.73 | 34.94 | 42,831 | +0.43(+1.23%) |
Aug 09, 2022 | 34.50 | 34.58 | 34.37 | 34.51 | 160,935 | -0.02(-0.05%) |
Aug 08, 2022 | 34.49 | 34.80 | 34.42 | 34.53 | 149,139 | +0.24(+0.69%) |
Aug 05, 2022 | 34.04 | 34.33 | 33.88 | 34.29 | 62,527 | -0.09(-0.28%) |
Aug 04, 2022 | 34.48 | 34.50 | 34.25 | 34.39 | 64,508 | +0.01(+0.03%) |
Aug 03, 2022 | 34.22 | 34.53 | 34.20 | 34.38 | 81,319 | +0.26(+0.75%) |
Aug 02, 2022 | 34.14 | 34.53 | 34.07 | 34.12 | 111,859 | -0.21(-0.61%) |
Aug 01, 2022 | 34.42 | 34.49 | 34.14 | 34.33 | 123,359 | -0.30(-0.88%) |
Jul 29, 2022 | 34.61 | 34.73 | 34.34 | 34.63 | 94,177 | +0.12(+0.36%) |
Jul 28, 2022 | 33.43 | 34.55 | 33.43 | 34.51 | 101,732 | +1.26(+3.79%) |
Jul 27, 2022 | 33.16 | 33.34 | 32.89 | 33.25 | 101,737 | +0.27(+0.83%) |
Jul 26, 2022 | 33.00 | 33.19 | 32.89 | 32.97 | 66,845 | -0.04(-0.11%) |
Jul 25, 2022 | 33.13 | 33.19 | 32.90 | 33.01 | 97,009 | -0.05(-0.14%) |
Jul 22, 2022 | 33.18 | 33.42 | 32.83 | 33.06 | 93,978 | +0.11(+0.34%) |
Jul 21, 2022 | 32.58 | 32.99 | 32.41 | 32.95 | 112,209 | +0.38(+1.16%) |
Jul 20, 2022 | 32.80 | 33.03 | 32.50 | 32.57 | 128,782 | -0.24(-0.72%) |
Jul 19, 2022 | 32.32 | 32.81 | 32.29 | 32.80 | 226,536 | +0.80(+2.52%) |
Jul 18, 2022 | 32.49 | 32.49 | 31.93 | 32.00 | 114,772 | -0.27(-0.82%) |
Jul 15, 2022 | 32.23 | 32.50 | 32.08 | 32.26 | 209,385 | +0.34(+1.07%) |
Jul 14, 2022 | 31.94 | 32.13 | 31.79 | 31.92 | 106,193 | -0.38(-1.17%) |
Jul 13, 2022 | 31.93 | 32.53 | 31.85 | 32.30 | 368,610 | +0.00(+0.00%) |
Jul 12, 2022 | 32.46 | 32.62 | 32.09 | 32.30 | 1,597,733 | -0.14(-0.44%) |
Jul 11, 2022 | 32.53 | 32.61 | 32.13 | 32.44 | 142,320 | -0.27(-0.81%) |
Jul 08, 2022 | 32.85 | 33.07 | 32.61 | 32.71 | 112,364 | -0.35(-1.05%) |
Jul 07, 2022 | 33.07 | 33.28 | 32.93 | 33.06 | 117,072 | +0.13(+0.39%) |
Jul 06, 2022 | 33.00 | 33.22 | 32.90 | 32.93 | 72,570 | -0.05(-0.14%) |
Jul 05, 2022 | 32.87 | 32.97 | 32.26 | 32.97 | 125,132 | -0.27(-0.83%) |
Jul 01, 2022 | 32.53 | 33.29 | 32.53 | 33.25 | 64,471 | +0.63(+1.95%) |
Jun 30, 2022 | 32.22 | 32.85 | 32.18 | 32.61 | 104,206 | +0.21(+0.64%) |
Jun 29, 2022 | 33.01 | 33.01 | 31.85 | 32.41 | 196,581 | -0.57(-1.72%) |
Jun 28, 2022 | 33.86 | 33.91 | 32.90 | 32.97 | 97,282 | -0.77(-2.27%) |
Jun 27, 2022 | 33.92 | 34.07 | 33.68 | 33.74 | 125,236 | -0.18(-0.53%) |
Jun 24, 2022 | 33.79 | 33.96 | 33.61 | 33.92 | 226,179 | +0.58(+1.73%) |
Jun 23, 2022 | 32.69 | 33.35 | 32.67 | 33.34 | 129,832 | +0.80(+2.46%) |
Jun 22, 2022 | 31.66 | 32.92 | 31.66 | 32.54 | 199,200 | +0.58(+1.83%) |
Jun 21, 2022 | 31.75 | 32.08 | 31.59 | 31.96 | 154,982 | +0.68(+2.17%) |
Jun 17, 2022 | 30.90 | 31.47 | 30.89 | 31.28 | 142,453 | +0.55(+1.78%) |
Jun 16, 2022 | 31.07 | 31.10 | 30.59 | 30.74 | 244,204 | -0.91(-2.88%) |
Jun 15, 2022 | 31.12 | 31.96 | 31.09 | 31.65 | 204,509 | +0.76(+2.47%) |
Jun 14, 2022 | 31.55 | 31.55 | 30.68 | 30.89 | 226,628 | -0.59(-1.88%) |
Jun 13, 2022 | 32.36 | 32.40 | 31.41 | 31.48 | 295,157 | -1.57(-4.76%) |
Jun 10, 2022 | 33.52 | 33.52 | 32.96 | 33.05 | 194,542 | -0.88(-2.58%) |
Jun 09, 2022 | 34.41 | 34.76 | 33.93 | 33.93 | 127,867 | -0.71(-2.04%) |
Jun 08, 2022 | 34.92 | 35.14 | 34.57 | 34.63 | 134,327 | -0.28(-0.81%) |
Jun 07, 2022 | 34.50 | 34.95 | 34.22 | 34.92 | 78,441 | +0.20(+0.57%) |
Jun 06, 2022 | 34.87 | 34.98 | 34.58 | 34.72 | 147,454 | +0.18(+0.52%) |
Jun 03, 2022 | 34.65 | 34.87 | 34.46 | 34.54 | 84,481 | -0.36(-1.02%) |
Jun 02, 2022 | 34.21 | 34.93 | 33.68 | 34.90 | 83,176 | +0.43(+1.26%) |