Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 95 | -0.34(-1.01%) |
Aug 30, 2022 | 33.47 | 33.47 | 33.46 | 33.46 | 183 | -0.44(-1.31%) |
Aug 29, 2022 | 33.94 | 33.96 | 33.91 | 33.91 | 937 | -0.29(-0.85%) |
Aug 26, 2022 | 34.29 | 34.29 | 34.20 | 34.20 | 125 | -0.95(-2.69%) |
Aug 25, 2022 | 34.96 | 35.14 | 34.94 | 35.14 | 754 | +0.52(+1.50%) |
Aug 24, 2022 | 34.59 | 34.62 | 34.59 | 34.62 | 157 | -0.00(-0.01%) |
Aug 23, 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 14 | -0.10(-0.29%) |
Aug 22, 2022 | 34.82 | 34.82 | 34.73 | 34.73 | 1,216 | -0.73(-2.06%) |
Aug 19, 2022 | 35.46 | 35.46 | 35.46 | 35.46 | 100 | -0.48(-1.34%) |
Aug 18, 2022 | 35.94 | 35.94 | 35.94 | 35.94 | 90 | +0.21(+0.60%) |
Aug 17, 2022 | 35.80 | 35.80 | 35.73 | 35.73 | 549 | -0.41(-1.14%) |
Aug 16, 2022 | 36.11 | 36.14 | 36.11 | 36.14 | 165 | +0.29(+0.82%) |
Aug 15, 2022 | 35.77 | 35.84 | 35.71 | 35.84 | 569 | +0.17(+0.46%) |
Aug 12, 2022 | 35.55 | 35.68 | 35.55 | 35.68 | 3,710 | +0.50(+1.43%) |
Aug 11, 2022 | 35.27 | 35.31 | 35.18 | 35.18 | 2,153 | +0.17(+0.48%) |
Aug 10, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 128 | +0.76(+2.22%) |
Aug 09, 2022 | 34.26 | 34.26 | 34.23 | 34.25 | 1,001 | -0.44(-1.27%) |
Aug 08, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 1 | +0.33(+0.95%) |
Aug 05, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 114 | -0.00(-0.00%) |
Aug 04, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 1 | -0.19(-0.55%) |
Aug 03, 2022 | 34.38 | 34.55 | 34.38 | 34.55 | 354 | +0.31(+0.89%) |
Aug 02, 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | -0.35(-1.00%) |
Aug 01, 2022 | 34.59 | 34.60 | 34.58 | 34.60 | 588 | +0.18(+0.51%) |
Jul 29, 2022 | 34.23 | 34.42 | 34.23 | 34.42 | 100 | +0.20(+0.60%) |
Jul 28, 2022 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | +0.59(+1.76%) |
Jul 27, 2022 | 33.17 | 33.62 | 33.17 | 33.62 | 140 | +0.57(+1.72%) |
Jul 26, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 1,511 | -0.13(-0.38%) |
Jul 25, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 35 | +0.15(+0.45%) |
Jul 22, 2022 | 32.90 | 33.03 | 32.90 | 33.03 | 409 | -0.22(-0.65%) |
Jul 21, 2022 | 33.02 | 33.25 | 33.02 | 33.25 | 153 | +0.11(+0.33%) |
Jul 20, 2022 | 32.98 | 33.14 | 32.98 | 33.14 | 164 | +0.31(+0.94%) |
Jul 19, 2022 | 32.83 | 32.83 | 32.83 | 32.83 | 0 | +0.98(+3.08%) |
Jul 18, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 16 | -0.08(-0.24%) |
Jul 15, 2022 | 31.89 | 31.93 | 31.89 | 31.93 | 105 | +0.57(+1.81%) |
Jul 14, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 38 | -0.27(-0.84%) |
Jul 13, 2022 | 31.46 | 31.62 | 31.46 | 31.62 | 616 | +0.01(+0.02%) |
Jul 12, 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 72 | -0.10(-0.31%) |
Jul 11, 2022 | 31.77 | 31.77 | 31.72 | 31.72 | 225 | -0.36(-1.11%) |
Jul 08, 2022 | 31.94 | 32.10 | 31.89 | 32.07 | 344 | -0.12(-0.37%) |
Jul 07, 2022 | 32.13 | 32.19 | 32.13 | 32.19 | 1,477 | +0.52(+1.66%) |
Jul 06, 2022 | 31.43 | 31.67 | 31.43 | 31.67 | 100 | -0.23(-0.72%) |
Jul 05, 2022 | 31.58 | 31.90 | 31.58 | 31.90 | 122 | +0.04(+0.12%) |
Jul 01, 2022 | 31.40 | 31.86 | 31.40 | 31.86 | 193 | +0.41(+1.32%) |
Jun 30, 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 1 | -0.14(-0.45%) |
Jun 29, 2022 | 31.37 | 31.59 | 31.37 | 31.59 | 848 | -0.22(-0.68%) |
Jun 28, 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 71 | -0.48(-1.48%) |
Jun 27, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 2 | +0.22(+0.68%) |
Jun 24, 2022 | 31.88 | 32.06 | 31.88 | 32.06 | 110 | +1.02(+3.28%) |
Jun 23, 2022 | 30.71 | 31.05 | 30.71 | 31.05 | 243 | +0.46(+1.49%) |
Jun 22, 2022 | 30.63 | 30.63 | 30.59 | 30.59 | 215 | +0.08(+0.25%) |
Jun 21, 2022 | 30.64 | 30.64 | 30.51 | 30.51 | 678 | +0.38(+1.27%) |
Jun 17, 2022 | 30.02 | 30.17 | 30.02 | 30.13 | 436 | +0.22(+0.73%) |
Jun 16, 2022 | 30.08 | 30.08 | 29.90 | 29.91 | 1,707 | -1.34(-4.28%) |
Jun 15, 2022 | 31.37 | 31.37 | 31.04 | 31.25 | 1,143 | +0.36(+1.16%) |
Jun 14, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 20 | -0.05(-0.17%) |
Jun 13, 2022 | 31.25 | 31.25 | 30.94 | 30.94 | 648 | -1.38(-4.27%) |
Jun 10, 2022 | 32.29 | 32.32 | 32.26 | 32.32 | 825 | -0.76(-2.30%) |
Jun 09, 2022 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | -0.50(-1.50%) |
Jun 08, 2022 | 33.57 | 33.59 | 33.57 | 33.59 | 111 | -0.57(-1.67%) |
Jun 07, 2022 | 34.16 | 34.16 | 34.16 | 34.16 | 955 | +0.26(+0.77%) |
Jun 06, 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 1 | +0.16(+0.49%) |
Jun 03, 2022 | 33.62 | 33.73 | 33.62 | 33.73 | 353 | -0.33(-0.96%) |
Jun 02, 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 59 | +0.70(+2.08%) |