Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.15 | 32.23 | 31.73 | 31.77 | 53,912 | -0.29(-0.90%) |
Aug 30, 2022 | 32.32 | 32.36 | 31.96 | 32.06 | 71,683 | -0.16(-0.49%) |
Aug 29, 2022 | 32.10 | 32.28 | 32.02 | 32.22 | 54,066 | +0.06(+0.19%) |
Aug 26, 2022 | 32.91 | 32.91 | 32.12 | 32.15 | 95,827 | -0.98(-2.97%) |
Aug 25, 2022 | 32.88 | 33.17 | 32.88 | 33.14 | 739,956 | +0.23(+0.70%) |
Aug 24, 2022 | 32.85 | 33.01 | 32.79 | 32.91 | 689,349 | +0.09(+0.26%) |
Aug 23, 2022 | 32.86 | 32.99 | 32.72 | 32.82 | 1,431,426 | -0.10(-0.29%) |
Aug 22, 2022 | 33.03 | 33.05 | 32.88 | 32.92 | 659,047 | -0.72(-2.14%) |
Aug 19, 2022 | 33.79 | 33.85 | 33.57 | 33.64 | 44,779 | -0.37(-1.10%) |
Aug 18, 2022 | 33.91 | 34.08 | 33.91 | 34.01 | 55,318 | +0.14(+0.43%) |
Aug 17, 2022 | 33.90 | 33.98 | 33.74 | 33.87 | 123,396 | -0.53(-1.54%) |
Aug 16, 2022 | 34.09 | 34.48 | 34.09 | 34.39 | 50,450 | +0.12(+0.36%) |
Aug 15, 2022 | 33.99 | 34.28 | 33.99 | 34.27 | 65,478 | +0.03(+0.08%) |
Aug 12, 2022 | 33.92 | 34.25 | 33.88 | 34.24 | 61,968 | +0.47(+1.39%) |
Aug 11, 2022 | 33.87 | 33.93 | 33.71 | 33.77 | 83,797 | -0.20(-0.59%) |
Aug 10, 2022 | 33.94 | 33.99 | 33.89 | 33.97 | 44,317 | +0.41(+1.22%) |
Aug 09, 2022 | 33.67 | 33.68 | 33.48 | 33.56 | 97,006 | -0.26(-0.77%) |
Aug 08, 2022 | 34.03 | 34.14 | 33.81 | 33.82 | 178,171 | -0.04(-0.11%) |
Aug 05, 2022 | 33.79 | 33.89 | 33.73 | 33.86 | 31,859 | -0.15(-0.44%) |
Aug 04, 2022 | 34.06 | 34.17 | 33.98 | 34.01 | 54,001 | +0.09(+0.25%) |
Aug 03, 2022 | 33.61 | 33.95 | 33.60 | 33.92 | 42,788 | +0.55(+1.64%) |
Aug 02, 2022 | 33.49 | 33.60 | 33.37 | 33.38 | 27,612 | -0.23(-0.69%) |
Aug 01, 2022 | 33.72 | 33.78 | 33.51 | 33.61 | 113,499 | -0.33(-0.96%) |
Jul 29, 2022 | 33.70 | 33.93 | 33.67 | 33.93 | 460,453 | +0.50(+1.49%) |
Jul 28, 2022 | 33.06 | 33.48 | 32.98 | 33.43 | 67,530 | +0.36(+1.07%) |
Jul 27, 2022 | 32.77 | 33.10 | 32.72 | 33.08 | 334,415 | +0.58(+1.79%) |
Jul 26, 2022 | 32.52 | 32.66 | 32.48 | 32.50 | 86,399 | -0.35(-1.05%) |
Jul 25, 2022 | 32.82 | 32.90 | 32.70 | 32.84 | 209,470 | +0.18(+0.54%) |
Jul 22, 2022 | 32.91 | 32.97 | 32.58 | 32.67 | 65,044 | -0.21(-0.63%) |
Jul 21, 2022 | 32.53 | 32.87 | 32.53 | 32.87 | 83,324 | +0.37(+1.14%) |
Jul 20, 2022 | 32.54 | 32.70 | 32.35 | 32.50 | 105,972 | -0.29(-0.89%) |
Jul 19, 2022 | 32.30 | 32.83 | 32.30 | 32.80 | 200,736 | +0.95(+2.98%) |
Jul 18, 2022 | 32.15 | 32.16 | 31.75 | 31.85 | 88,228 | -0.02(-0.08%) |
Jul 15, 2022 | 31.65 | 31.94 | 31.57 | 31.87 | 91,067 | +0.40(+1.27%) |
Jul 14, 2022 | 31.31 | 31.47 | 31.10 | 31.47 | 617,290 | -0.26(-0.82%) |
Jul 13, 2022 | 31.38 | 31.81 | 31.37 | 31.73 | 126,267 | -0.03(-0.11%) |
Jul 12, 2022 | 31.73 | 32.01 | 31.62 | 31.76 | 650,352 | -0.05(-0.17%) |
Jul 11, 2022 | 31.87 | 32.00 | 31.78 | 31.82 | 602,425 | -0.21(-0.64%) |
Jul 08, 2022 | 31.95 | 32.16 | 31.88 | 32.02 | 94,023 | +0.07(+0.21%) |
Jul 07, 2022 | 31.69 | 31.96 | 31.69 | 31.96 | 1,081,023 | +0.48(+1.54%) |
Jul 06, 2022 | 31.27 | 31.54 | 31.26 | 31.47 | 1,165,305 | +0.30(+0.97%) |
Jul 05, 2022 | 30.82 | 31.17 | 30.73 | 31.17 | 172,742 | -0.48(-1.53%) |
Jul 01, 2022 | 31.31 | 31.70 | 31.27 | 31.65 | 87,216 | +0.19(+0.61%) |
Jun 30, 2022 | 31.23 | 31.58 | 31.06 | 31.46 | 108,937 | -0.33(-1.04%) |
Jun 29, 2022 | 31.85 | 31.93 | 31.66 | 31.79 | 283,775 | -0.05(-0.17%) |
Jun 28, 2022 | 32.31 | 32.47 | 31.84 | 31.85 | 76,223 | -0.20(-0.63%) |
Jun 27, 2022 | 32.12 | 32.22 | 32.02 | 32.05 | 227,144 | -0.20(-0.63%) |
Jun 24, 2022 | 31.66 | 32.25 | 31.66 | 32.25 | 113,786 | +0.93(+2.97%) |
Jun 23, 2022 | 31.32 | 31.39 | 31.01 | 31.32 | 345,380 | -0.11(-0.36%) |
Jun 22, 2022 | 31.34 | 31.65 | 31.24 | 31.43 | 88,815 | -0.34(-1.06%) |
Jun 21, 2022 | 31.87 | 31.87 | 31.71 | 31.77 | 76,955 | +0.23(+0.74%) |
Jun 17, 2022 | 31.43 | 31.72 | 31.41 | 31.54 | 53,221 | +0.42(+1.34%) |
Jun 16, 2022 | 31.38 | 31.45 | 31.10 | 31.12 | 184,555 | -1.37(-4.22%) |
Jun 15, 2022 | 32.39 | 32.64 | 32.10 | 32.49 | 809,754 | +0.57(+1.79%) |
Jun 14, 2022 | 32.12 | 32.27 | 31.70 | 31.92 | 175,991 | -0.40(-1.25%) |
Jun 13, 2022 | 32.41 | 32.56 | 32.22 | 32.32 | 183,229 | -0.81(-2.44%) |
Jun 10, 2022 | 33.29 | 33.29 | 33.00 | 33.13 | 101,774 | -0.66(-1.94%) |
Jun 09, 2022 | 34.09 | 34.25 | 33.78 | 33.78 | 101,414 | -0.62(-1.81%) |
Jun 08, 2022 | 34.56 | 34.62 | 34.39 | 34.41 | 751,552 | -0.63(-1.81%) |
Jun 07, 2022 | 34.75 | 35.04 | 34.75 | 35.04 | 31,700 | -0.04(-0.12%) |
Jun 06, 2022 | 35.27 | 35.34 | 35.00 | 35.08 | 134,096 | +0.30(+0.86%) |
Jun 03, 2022 | 34.81 | 34.88 | 34.72 | 34.78 | 48,423 | -0.33(-0.95%) |
Jun 02, 2022 | 34.71 | 35.11 | 34.70 | 35.11 | 81,837 | +0.59(+1.71%) |