Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.42 | 33.91 | 32.81 | 32.87 | 36,940 | +0.38(+1.17%) |
Aug 30, 2022 | 33.91 | 34.11 | 32.16 | 32.49 | 60,114 | -1.31(-3.87%) |
Aug 29, 2022 | 33.83 | 34.55 | 33.25 | 33.80 | 30,907 | -0.56(-1.63%) |
Aug 26, 2022 | 36.84 | 36.88 | 34.29 | 34.36 | 54,343 | -1.63(-4.53%) |
Aug 25, 2022 | 34.92 | 36.04 | 34.44 | 35.99 | 50,744 | +2.09(+6.16%) |
Aug 24, 2022 | 33.10 | 34.27 | 33.00 | 33.90 | 16,095 | +0.08(+0.22%) |
Aug 23, 2022 | 33.61 | 34.24 | 33.31 | 33.82 | 17,807 | +0.50(+1.51%) |
Aug 22, 2022 | 33.42 | 33.64 | 33.14 | 33.32 | 61,828 | -0.83(-2.44%) |
Aug 19, 2022 | 34.69 | 34.75 | 33.91 | 34.16 | 56,361 | -1.53(-4.28%) |
Aug 18, 2022 | 35.90 | 35.90 | 35.28 | 35.68 | 42,891 | -0.66(-1.83%) |
Aug 17, 2022 | 36.30 | 36.78 | 36.02 | 36.35 | 30,921 | -0.49(-1.34%) |
Aug 16, 2022 | 36.49 | 37.09 | 36.49 | 36.84 | 38,930 | +0.02(+0.05%) |
Aug 15, 2022 | 36.45 | 37.06 | 36.34 | 36.82 | 31,661 | -0.60(-1.60%) |
Aug 12, 2022 | 36.27 | 37.45 | 36.23 | 37.42 | 39,257 | +1.12(+3.08%) |
Aug 11, 2022 | 36.68 | 37.70 | 36.07 | 36.30 | 56,477 | +0.49(+1.38%) |
Aug 10, 2022 | 35.28 | 35.91 | 34.98 | 35.81 | 77,635 | +1.29(+3.74%) |
Aug 09, 2022 | 35.05 | 35.12 | 34.34 | 34.52 | 20,055 | -0.38(-1.09%) |
Aug 08, 2022 | 34.93 | 35.53 | 34.71 | 34.90 | 38,898 | +0.14(+0.41%) |
Aug 05, 2022 | 34.11 | 34.92 | 33.81 | 34.75 | 20,451 | +0.08(+0.22%) |
Aug 04, 2022 | 34.73 | 35.01 | 34.37 | 34.68 | 15,699 | +0.61(+1.78%) |
Aug 03, 2022 | 33.37 | 34.17 | 33.04 | 34.07 | 28,143 | +0.90(+2.72%) |
Aug 02, 2022 | 32.82 | 34.18 | 32.63 | 33.17 | 44,418 | -0.60(-1.77%) |
Aug 01, 2022 | 33.61 | 34.38 | 33.07 | 33.77 | 72,358 | -0.84(-2.44%) |
Jul 29, 2022 | 33.81 | 34.64 | 33.28 | 34.61 | 58,167 | -0.54(-1.54%) |
Jul 28, 2022 | 34.85 | 35.28 | 33.69 | 35.15 | 29,189 | +0.53(+1.53%) |
Jul 27, 2022 | 33.69 | 34.97 | 33.35 | 34.62 | 61,821 | +1.72(+5.22%) |
Jul 26, 2022 | 33.70 | 33.92 | 32.73 | 32.90 | 24,280 | -0.75(-2.23%) |
Jul 25, 2022 | 33.53 | 33.78 | 33.26 | 33.65 | 17,672 | +0.38(+1.14%) |
Jul 22, 2022 | 34.24 | 34.29 | 32.90 | 33.27 | 33,681 | -1.09(-3.17%) |
Jul 21, 2022 | 33.58 | 34.39 | 33.44 | 34.37 | 49,537 | +1.12(+3.37%) |
Jul 20, 2022 | 33.35 | 33.61 | 32.89 | 33.25 | 57,649 | -0.44(-1.30%) |
Jul 19, 2022 | 33.27 | 33.70 | 33.07 | 33.68 | 37,074 | +1.57(+4.90%) |
Jul 18, 2022 | 32.94 | 33.36 | 32.07 | 32.11 | 64,616 | +0.65(+2.05%) |
Jul 15, 2022 | 31.07 | 31.51 | 30.30 | 31.46 | 28,271 | +0.48(+1.56%) |
Jul 14, 2022 | 30.87 | 31.04 | 30.09 | 30.98 | 29,154 | -0.91(-2.86%) |
Jul 13, 2022 | 30.71 | 32.19 | 30.65 | 31.89 | 32,464 | -0.11(-0.36%) |
Jul 12, 2022 | 32.09 | 32.50 | 31.63 | 32.00 | 38,025 | -0.44(-1.35%) |
Jul 11, 2022 | 32.89 | 32.94 | 32.07 | 32.44 | 73,460 | -2.79(-7.92%) |
Jul 08, 2022 | 34.85 | 35.70 | 34.60 | 35.23 | 55,811 | -0.14(-0.40%) |
Jul 07, 2022 | 34.72 | 35.73 | 34.70 | 35.37 | 52,309 | +2.13(+6.42%) |
Jul 06, 2022 | 33.17 | 33.57 | 32.57 | 33.24 | 43,079 | -0.60(-1.77%) |
Jul 05, 2022 | 32.65 | 33.90 | 32.23 | 33.83 | 64,012 | -0.86(-2.49%) |
Jul 01, 2022 | 34.15 | 34.73 | 33.51 | 34.70 | 218,969 | -0.80(-2.24%) |
Jun 30, 2022 | 34.43 | 35.63 | 33.89 | 35.49 | 54,562 | -0.55(-1.53%) |
Jun 29, 2022 | 36.42 | 36.42 | 35.61 | 36.04 | 40,088 | -0.36(-0.99%) |
Jun 28, 2022 | 37.94 | 38.39 | 36.31 | 36.40 | 56,591 | -0.63(-1.69%) |
Jun 27, 2022 | 37.72 | 37.72 | 36.92 | 37.03 | 38,272 | +0.18(+0.49%) |
Jun 24, 2022 | 35.59 | 36.97 | 35.55 | 36.85 | 48,612 | +2.34(+6.79%) |
Jun 23, 2022 | 34.42 | 35.03 | 33.59 | 34.51 | 70,662 | +0.27(+0.80%) |
Jun 22, 2022 | 33.98 | 34.90 | 33.72 | 34.23 | 97,238 | -1.95(-5.40%) |
Jun 21, 2022 | 36.00 | 36.55 | 35.87 | 36.19 | 49,137 | +1.60(+4.64%) |
Jun 17, 2022 | 35.10 | 35.43 | 33.91 | 34.58 | 268,364 | +0.38(+1.11%) |
Jun 16, 2022 | 34.26 | 34.61 | 33.40 | 34.20 | 127,724 | -3.41(-9.05%) |
Jun 15, 2022 | 36.58 | 38.30 | 35.97 | 37.61 | 103,291 | +1.47(+4.07%) |
Jun 14, 2022 | 35.70 | 36.53 | 35.54 | 36.14 | 66,460 | +1.34(+3.84%) |
Jun 13, 2022 | 35.78 | 36.39 | 34.33 | 34.80 | 144,854 | -4.10(-10.53%) |
Jun 10, 2022 | 39.82 | 40.05 | 38.57 | 38.90 | 71,975 | -1.23(-3.07%) |
Jun 09, 2022 | 42.10 | 42.29 | 40.13 | 40.13 | 68,702 | -2.98(-6.91%) |
Jun 08, 2022 | 43.07 | 43.63 | 42.72 | 43.11 | 52,312 | +0.56(+1.32%) |
Jun 07, 2022 | 41.37 | 42.64 | 41.11 | 42.55 | 49,801 | +0.46(+1.08%) |
Jun 06, 2022 | 43.53 | 43.97 | 41.83 | 42.10 | 94,178 | +0.68(+1.65%) |
Jun 03, 2022 | 42.51 | 42.51 | 41.18 | 41.41 | 74,264 | -2.18(-5.00%) |
Jun 02, 2022 | 42.01 | 43.59 | 41.68 | 43.59 | 95,943 | +2.11(+5.08%) |