Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.38 | 32.38 | 32.24 | 32.27 | 4,518 | -0.30(-0.91%) |
Aug 30, 2022 | 32.58 | 32.58 | 32.57 | 32.57 | 1,161 | -0.19(-0.58%) |
Aug 29, 2022 | 32.75 | 32.76 | 32.75 | 32.76 | 103 | +0.01(+0.02%) |
Aug 26, 2022 | 32.77 | 32.77 | 32.74 | 32.75 | 819 | -1.03(-3.04%) |
Aug 25, 2022 | 33.51 | 33.78 | 33.51 | 33.78 | 266 | +0.30(+0.89%) |
Aug 24, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 78 | +0.09(+0.26%) |
Aug 23, 2022 | 33.39 | 33.39 | 33.39 | 33.39 | 0 | -0.01(-0.04%) |
Aug 22, 2022 | 33.51 | 33.51 | 33.40 | 33.40 | 1,841 | -0.69(-2.03%) |
Aug 19, 2022 | 34.11 | 34.11 | 34.09 | 34.09 | 101 | -0.41(-1.20%) |
Aug 18, 2022 | 34.51 | 34.51 | 34.51 | 34.51 | 23 | +0.04(+0.13%) |
Aug 17, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 3 | -0.45(-1.29%) |
Aug 16, 2022 | 34.70 | 34.92 | 34.70 | 34.92 | 307 | +0.07(+0.21%) |
Aug 15, 2022 | 34.67 | 34.84 | 34.67 | 34.84 | 205 | -0.01(-0.03%) |
Aug 12, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 101 | +0.45(+1.31%) |
Aug 11, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 2 | -0.05(-0.14%) |
Aug 10, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +0.45(+1.32%) |
Aug 09, 2022 | 34.13 | 34.13 | 34.01 | 34.01 | 299 | -0.29(-0.84%) |
Aug 08, 2022 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | +0.06(+0.19%) |
Aug 05, 2022 | 34.18 | 34.23 | 34.18 | 34.23 | 466 | -0.07(-0.22%) |
Aug 04, 2022 | 34.38 | 34.40 | 34.30 | 34.30 | 2,051 | +0.06(+0.18%) |
Aug 03, 2022 | 34.09 | 34.24 | 34.01 | 34.24 | 4,276 | +0.56(+1.66%) |
Aug 02, 2022 | 33.74 | 33.74 | 33.68 | 33.68 | 477 | -0.27(-0.80%) |
Aug 01, 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 10 | -0.21(-0.60%) |
Jul 29, 2022 | 34.05 | 34.16 | 34.05 | 34.16 | 159 | +0.51(+1.53%) |
Jul 28, 2022 | 33.64 | 33.65 | 33.64 | 33.65 | 155 | +0.30(+0.89%) |
Jul 27, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 160 | +0.59(+1.81%) |
Jul 26, 2022 | 32.75 | 32.76 | 32.75 | 32.76 | 1,021 | -0.37(-1.11%) |
Jul 25, 2022 | 33.17 | 33.17 | 33.12 | 33.12 | 274 | +0.24(+0.73%) |
Jul 22, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 101 | -0.18(-0.53%) |
Jul 21, 2022 | 33.04 | 33.06 | 32.92 | 33.06 | 1,532 | +0.35(+1.07%) |
Jul 20, 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 3 | -0.32(-0.96%) |
Jul 19, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 12 | +0.98(+3.05%) |
Jul 18, 2022 | 32.29 | 32.29 | 32.05 | 32.05 | 114 | +0.10(+0.33%) |
Jul 15, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 101 | +0.40(+1.28%) |
Jul 14, 2022 | 31.31 | 31.54 | 31.31 | 31.54 | 1,156 | -0.41(-1.29%) |
Jul 13, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 2 | -0.01(-0.02%) |
Jul 12, 2022 | 32.11 | 32.11 | 31.96 | 31.96 | 444 | -0.05(-0.16%) |
Jul 11, 2022 | 32.01 | 32.01 | 32.01 | 32.01 | 6 | -0.27(-0.82%) |
Jul 08, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 101 | +0.10(+0.32%) |
Jul 07, 2022 | 31.96 | 32.18 | 31.96 | 32.18 | 1,630 | +0.58(+1.83%) |
Jul 06, 2022 | 31.55 | 31.60 | 31.55 | 31.60 | 341 | +0.20(+0.63%) |
Jul 05, 2022 | 31.05 | 31.40 | 30.93 | 31.40 | 13,244 | -0.64(-1.99%) |
Jul 01, 2022 | 31.88 | 32.04 | 31.88 | 32.04 | 704 | +0.30(+0.95%) |
Jun 30, 2022 | 31.85 | 31.88 | 31.73 | 31.73 | 846 | -0.47(-1.47%) |
Jun 29, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 88 | -0.11(-0.34%) |
Jun 28, 2022 | 32.54 | 32.54 | 32.32 | 32.32 | 113 | -0.05(-0.17%) |
Jun 27, 2022 | 32.43 | 32.43 | 32.35 | 32.37 | 9,801 | -0.24(-0.75%) |
Jun 24, 2022 | 32.11 | 32.61 | 32.11 | 32.61 | 1,436 | +0.91(+2.87%) |
Jun 23, 2022 | 31.69 | 31.71 | 31.67 | 31.71 | 1,305 | -0.16(-0.51%) |
Jun 22, 2022 | 31.69 | 31.87 | 31.69 | 31.87 | 1,080 | -0.30(-0.92%) |
Jun 21, 2022 | 32.25 | 32.25 | 32.16 | 32.16 | 1,166 | +0.32(+1.00%) |
Jun 17, 2022 | 31.87 | 32.00 | 31.81 | 31.85 | 1,270 | +0.35(+1.11%) |
Jun 16, 2022 | 31.79 | 31.79 | 31.50 | 31.50 | 1,041 | -1.23(-3.76%) |
Jun 15, 2022 | 32.68 | 32.84 | 32.68 | 32.73 | 2,183 | +0.65(+2.02%) |
Jun 14, 2022 | 32.11 | 32.11 | 32.05 | 32.08 | 1,329 | -0.43(-1.33%) |
Jun 13, 2022 | 32.49 | 32.68 | 32.39 | 32.51 | 14,497 | -0.83(-2.49%) |
Jun 10, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 103 | -0.73(-2.14%) |
Jun 09, 2022 | 34.34 | 34.41 | 34.07 | 34.07 | 1,560 | -0.62(-1.80%) |
Jun 08, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 67 | -0.46(-1.32%) |
Jun 07, 2022 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | -0.01(-0.04%) |
Jun 06, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 62 | +0.34(+0.97%) |
Jun 03, 2022 | 34.85 | 34.91 | 34.83 | 34.83 | 418 | -0.33(-0.93%) |
Jun 02, 2022 | 35.07 | 35.16 | 35.07 | 35.16 | 1,060 | +0.48(+1.39%) |