Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.86 | 30.98 | 30.51 | 30.75 | 220,481 | -1.40(-4.35%) |
Aug 30, 2022 | 32.77 | 34.76 | 31.80 | 32.15 | 390,275 | -2.73(-7.84%) |
Aug 29, 2022 | 33.85 | 34.88 | 33.85 | 34.88 | 86,232 | +1.13(+3.36%) |
Aug 26, 2022 | 33.95 | 35.03 | 33.61 | 33.75 | 91,512 | -0.15(-0.44%) |
Aug 25, 2022 | 33.94 | 33.98 | 33.22 | 33.90 | 92,686 | +0.30(+0.89%) |
Aug 24, 2022 | 33.65 | 33.77 | 32.88 | 33.60 | 107,759 | -1.00(-2.89%) |
Aug 23, 2022 | 35.12 | 35.62 | 34.10 | 34.60 | 98,200 | -0.52(-1.48%) |
Aug 22, 2022 | 34.85 | 35.24 | 34.85 | 35.12 | 57,983 | +0.27(+0.77%) |
Aug 19, 2022 | 35.95 | 35.95 | 34.80 | 34.85 | 109,319 | -1.33(-3.68%) |
Aug 18, 2022 | 36.53 | 36.53 | 35.67 | 36.18 | 33,336 | -0.42(-1.16%) |
Aug 17, 2022 | 36.71 | 37.50 | 36.32 | 36.60 | 37,833 | +0.36(+1.01%) |
Aug 16, 2022 | 36.39 | 36.57 | 34.43 | 36.24 | 122,414 | -0.13(-0.36%) |
Aug 15, 2022 | 36.90 | 36.90 | 36.00 | 36.37 | 58,549 | -0.32(-0.87%) |
Aug 12, 2022 | 36.44 | 36.74 | 36.07 | 36.69 | 56,451 | +0.00(+0.00%) |
Aug 11, 2022 | 36.48 | 37.15 | 36.47 | 36.69 | 86,912 | +0.51(+1.42%) |
Aug 10, 2022 | 36.95 | 36.95 | 35.12 | 36.18 | 128,273 | -0.18(-0.50%) |
Aug 09, 2022 | 37.00 | 37.02 | 36.30 | 36.36 | 52,955 | -0.93(-2.49%) |
Aug 08, 2022 | 36.14 | 37.58 | 36.14 | 37.29 | 73,397 | +0.54(+1.47%) |
Aug 05, 2022 | 37.74 | 37.74 | 36.51 | 36.75 | 68,698 | -1.35(-3.54%) |
Aug 04, 2022 | 38.14 | 38.28 | 37.58 | 38.10 | 74,109 | +0.98(+2.64%) |
Aug 03, 2022 | 36.41 | 37.23 | 36.41 | 37.12 | 61,730 | +0.37(+1.01%) |
Aug 02, 2022 | 36.50 | 36.95 | 36.00 | 36.75 | 73,914 | -0.55(-1.48%) |
Aug 01, 2022 | 36.32 | 38.35 | 36.31 | 37.30 | 126,797 | +0.96(+2.65%) |
Jul 29, 2022 | 36.49 | 36.49 | 35.96 | 36.34 | 156,114 | -0.82(-2.22%) |
Jul 28, 2022 | 37.73 | 37.73 | 36.59 | 37.16 | 41,990 | +0.27(+0.72%) |
Jul 27, 2022 | 36.50 | 37.10 | 36.50 | 36.90 | 78,957 | +0.70(+1.93%) |
Jul 26, 2022 | 36.70 | 36.84 | 36.20 | 36.20 | 44,813 | -0.20(-0.55%) |
Jul 25, 2022 | 36.05 | 36.41 | 35.92 | 36.40 | 99,173 | +0.63(+1.76%) |
Jul 22, 2022 | 36.85 | 36.85 | 35.63 | 35.77 | 81,052 | -1.08(-2.93%) |
Jul 21, 2022 | 36.02 | 36.86 | 36.01 | 36.85 | 78,691 | +0.42(+1.15%) |
Jul 20, 2022 | 36.81 | 36.96 | 36.31 | 36.43 | 148,711 | -0.97(-2.59%) |
Jul 19, 2022 | 37.19 | 37.45 | 36.87 | 37.40 | 86,067 | +0.21(+0.56%) |
Jul 18, 2022 | 38.00 | 38.08 | 37.00 | 37.19 | 112,978 | -0.55(-1.46%) |
Jul 15, 2022 | 37.85 | 38.11 | 37.00 | 37.74 | 78,033 | +0.03(+0.08%) |
Jul 14, 2022 | 36.62 | 37.71 | 36.62 | 37.71 | 125,925 | +2.91(+8.36%) |
Jul 13, 2022 | 33.12 | 34.95 | 32.91 | 34.80 | 262,661 | +0.30(+0.87%) |
Jul 12, 2022 | 35.40 | 35.50 | 34.25 | 34.50 | 529,913 | -4.40(-11.31%) |
Jul 11, 2022 | 39.34 | 39.34 | 38.75 | 38.90 | 180,055 | -2.39(-5.79%) |
Jul 08, 2022 | 41.79 | 41.82 | 40.85 | 41.29 | 188,288 | -1.11(-2.62%) |
Jul 07, 2022 | 41.71 | 42.49 | 41.09 | 42.40 | 224,809 | +1.85(+4.56%) |
Jul 06, 2022 | 40.50 | 40.66 | 39.61 | 40.55 | 130,447 | +0.45(+1.12%) |
Jul 05, 2022 | 39.51 | 40.23 | 39.01 | 40.10 | 245,510 | +0.13(+0.33%) |
Jul 01, 2022 | 41.43 | 41.43 | 39.25 | 39.97 | 56,482 | -0.31(-0.77%) |
Jun 30, 2022 | 40.50 | 39.44 | 39.40 | 40.28 | 61,390 | -0.24(-0.60%) |
Jun 29, 2022 | 40.00 | 41.05 | 39.15 | 40.52 | 192,778 | -0.90(-2.17%) |
Jun 28, 2022 | 41.00 | 43.61 | 40.91 | 41.42 | 198,758 | +1.17(+2.92%) |
Jun 27, 2022 | 39.92 | 40.84 | 39.25 | 40.25 | 161,243 | +0.75(+1.90%) |
Jun 24, 2022 | 39.50 | 40.69 | 39.24 | 39.50 | 143,415 | +0.00(+0.00%) |
Jun 23, 2022 | 39.10 | 39.80 | 38.84 | 39.50 | 179,314 | +1.20(+3.15%) |
Jun 22, 2022 | 38.00 | 38.64 | 37.95 | 38.30 | 77,537 | -0.35(-0.91%) |
Jun 21, 2022 | 39.00 | 39.00 | 37.90 | 38.65 | 190,584 | +1.20(+3.20%) |
Jun 17, 2022 | 36.80 | 37.55 | 36.80 | 37.45 | 86,070 | +1.45(+4.01%) |
Jun 16, 2022 | 37.31 | 37.35 | 36.00 | 36.00 | 124,007 | -1.85(-4.89%) |
Jun 15, 2022 | 38.88 | 38.88 | 37.22 | 37.85 | 180,961 | -1.76(-4.44%) |
Jun 14, 2022 | 38.13 | 39.71 | 38.10 | 39.61 | 168,116 | +1.86(+4.93%) |
Jun 13, 2022 | 38.66 | 38.66 | 37.47 | 37.75 | 299,050 | -1.31(-3.34%) |
Jun 10, 2022 | 39.43 | 39.51 | 38.67 | 39.06 | 145,308 | +1.67(+4.47%) |
Jun 09, 2022 | 39.00 | 39.44 | 37.37 | 37.39 | 136,381 | -1.41(-3.65%) |
Jun 08, 2022 | 38.85 | 39.24 | 37.95 | 38.80 | 185,888 | +0.67(+1.77%) |
Jun 07, 2022 | 37.59 | 38.25 | 36.94 | 38.12 | 114,325 | -0.20(-0.52%) |
Jun 06, 2022 | 38.05 | 38.81 | 38.05 | 38.33 | 147,768 | +1.73(+4.71%) |
Jun 03, 2022 | 36.66 | 36.92 | 36.50 | 36.60 | 65,478 | -0.77(-2.06%) |
Jun 02, 2022 | 36.01 | 37.50 | 36.01 | 37.37 | 170,043 | +1.62(+4.53%) |