Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.66 | 35.82 | 34.87 | 34.94 | 205,058 | -0.51(-1.44%) |
Aug 30, 2022 | 35.30 | 35.84 | 35.07 | 35.45 | 220,440 | +0.25(+0.71%) |
Aug 29, 2022 | 35.60 | 35.69 | 34.92 | 35.20 | 160,510 | -0.86(-2.38%) |
Aug 26, 2022 | 37.89 | 37.90 | 36.06 | 36.06 | 137,304 | -1.72(-4.55%) |
Aug 25, 2022 | 37.02 | 37.79 | 37.02 | 37.78 | 112,753 | +0.86(+2.33%) |
Aug 24, 2022 | 36.26 | 36.98 | 36.22 | 36.92 | 132,677 | +0.57(+1.57%) |
Aug 23, 2022 | 36.18 | 36.79 | 36.18 | 36.35 | 113,823 | +0.02(+0.06%) |
Aug 22, 2022 | 36.51 | 36.84 | 36.16 | 36.33 | 147,197 | -0.92(-2.47%) |
Aug 19, 2022 | 37.63 | 37.63 | 36.89 | 37.25 | 171,955 | -0.76(-2.00%) |
Aug 18, 2022 | 37.33 | 38.13 | 37.23 | 38.01 | 124,394 | +0.45(+1.20%) |
Aug 17, 2022 | 38.00 | 38.09 | 37.13 | 37.56 | 122,298 | -1.02(-2.64%) |
Aug 16, 2022 | 37.94 | 38.67 | 37.68 | 38.58 | 140,581 | +0.63(+1.66%) |
Aug 15, 2022 | 37.74 | 38.04 | 37.40 | 37.95 | 161,136 | -0.20(-0.52%) |
Aug 12, 2022 | 38.00 | 38.20 | 37.49 | 38.15 | 161,571 | +0.41(+1.09%) |
Aug 11, 2022 | 37.92 | 38.29 | 37.29 | 37.74 | 203,071 | +0.34(+0.91%) |
Aug 10, 2022 | 36.00 | 37.48 | 35.85 | 37.40 | 232,391 | +2.06(+5.83%) |
Aug 09, 2022 | 35.22 | 35.34 | 34.86 | 35.34 | 200,724 | +0.03(+0.08%) |
Aug 08, 2022 | 34.37 | 35.49 | 34.37 | 35.31 | 369,544 | +1.07(+3.13%) |
Aug 05, 2022 | 34.35 | 34.62 | 33.87 | 34.24 | 146,221 | -0.38(-1.10%) |
Aug 04, 2022 | 34.43 | 34.80 | 34.02 | 34.62 | 173,743 | +0.33(+0.96%) |
Aug 03, 2022 | 33.70 | 34.42 | 33.46 | 34.29 | 241,917 | +0.89(+2.66%) |
Aug 02, 2022 | 33.29 | 33.89 | 32.86 | 33.40 | 185,345 | -0.24(-0.71%) |
Aug 01, 2022 | 34.28 | 34.28 | 33.22 | 33.64 | 299,937 | -0.87(-2.52%) |
Jul 29, 2022 | 35.18 | 35.53 | 34.07 | 34.51 | 277,902 | +0.66(+1.95%) |
Jul 28, 2022 | 33.90 | 33.95 | 32.97 | 33.85 | 256,318 | +0.04(+0.12%) |
Jul 27, 2022 | 33.00 | 33.86 | 32.86 | 33.81 | 197,428 | +1.01(+3.08%) |
Jul 26, 2022 | 33.07 | 33.53 | 32.69 | 32.80 | 163,514 | -0.95(-2.81%) |
Jul 25, 2022 | 33.64 | 34.25 | 33.37 | 33.75 | 192,246 | +0.12(+0.36%) |
Jul 22, 2022 | 33.63 | 34.39 | 33.24 | 33.63 | 135,677 | -0.22(-0.65%) |
Jul 21, 2022 | 33.40 | 33.85 | 33.13 | 33.85 | 139,064 | +0.31(+0.92%) |
Jul 20, 2022 | 32.60 | 33.55 | 32.60 | 33.54 | 168,100 | +0.93(+2.85%) |
Jul 19, 2022 | 31.59 | 32.73 | 31.59 | 32.61 | 195,442 | +1.46(+4.69%) |
Jul 18, 2022 | 30.96 | 31.43 | 30.79 | 31.15 | 256,584 | +0.70(+2.30%) |
Jul 15, 2022 | 29.85 | 30.54 | 29.25 | 30.45 | 219,345 | +1.41(+4.86%) |
Jul 14, 2022 | 28.37 | 29.16 | 28.37 | 29.04 | 119,661 | -0.14(-0.48%) |
Jul 13, 2022 | 28.89 | 29.35 | 28.62 | 29.18 | 105,089 | -0.23(-0.78%) |
Jul 12, 2022 | 28.73 | 29.96 | 28.73 | 29.41 | 124,846 | +0.11(+0.38%) |
Jul 11, 2022 | 29.20 | 29.75 | 28.96 | 29.30 | 98,601 | -0.37(-1.25%) |
Jul 08, 2022 | 29.90 | 30.00 | 29.27 | 29.67 | 130,760 | -0.21(-0.70%) |
Jul 07, 2022 | 29.70 | 30.29 | 29.65 | 29.88 | 184,176 | +0.38(+1.29%) |
Jul 06, 2022 | 29.68 | 29.93 | 29.19 | 29.50 | 148,120 | -0.17(-0.57%) |
Jul 05, 2022 | 28.93 | 29.69 | 28.54 | 29.67 | 256,927 | +0.17(+0.58%) |
Jul 01, 2022 | 28.46 | 29.59 | 28.45 | 29.50 | 144,125 | +0.68(+2.36%) |
Jun 30, 2022 | 28.34 | 29.25 | 27.98 | 28.82 | 190,588 | -0.19(-0.65%) |
Jun 29, 2022 | 29.48 | 29.48 | 28.80 | 29.01 | 204,140 | -0.46(-1.56%) |
Jun 28, 2022 | 30.05 | 30.67 | 29.26 | 29.47 | 145,498 | -0.13(-0.44%) |
Jun 27, 2022 | 30.03 | 30.22 | 29.36 | 29.60 | 268,250 | -0.03(-0.10%) |
Jun 24, 2022 | 28.67 | 29.65 | 28.30 | 29.63 | 853,210 | +1.38(+4.88%) |
Jun 23, 2022 | 27.77 | 28.37 | 27.57 | 28.25 | 263,541 | +0.56(+2.02%) |
Jun 22, 2022 | 27.11 | 27.88 | 27.11 | 27.69 | 215,645 | +0.13(+0.47%) |
Jun 21, 2022 | 28.30 | 28.30 | 27.17 | 27.56 | 246,469 | +0.14(+0.51%) |
Jun 17, 2022 | 26.74 | 27.53 | 26.73 | 27.42 | 642,130 | +0.79(+2.97%) |
Jun 16, 2022 | 27.57 | 27.57 | 25.80 | 26.63 | 488,725 | -1.64(-5.80%) |
Jun 15, 2022 | 28.61 | 28.65 | 27.88 | 28.27 | 224,996 | +0.18(+0.64%) |
Jun 14, 2022 | 28.16 | 28.39 | 27.80 | 28.09 | 188,295 | +0.15(+0.54%) |
Jun 13, 2022 | 28.76 | 28.95 | 27.73 | 27.94 | 215,690 | -1.74(-5.86%) |
Jun 10, 2022 | 30.35 | 30.66 | 29.41 | 29.68 | 156,574 | -1.29(-4.17%) |
Jun 09, 2022 | 31.72 | 31.72 | 30.71 | 30.97 | 203,493 | -0.92(-2.88%) |
Jun 08, 2022 | 32.50 | 32.50 | 31.66 | 31.89 | 221,512 | -0.95(-2.89%) |
Jun 07, 2022 | 31.83 | 32.86 | 31.49 | 32.84 | 212,765 | +0.82(+2.56%) |
Jun 06, 2022 | 31.70 | 32.11 | 31.31 | 32.02 | 216,938 | +0.67(+2.14%) |
Jun 03, 2022 | 31.24 | 31.48 | 30.69 | 31.35 | 272,142 | -0.32(-1.01%) |
Jun 02, 2022 | 31.26 | 31.68 | 31.22 | 31.67 | 272,400 | +0.49(+1.57%) |