Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.49 | 35.68 | 35.19 | 35.54 | 115,172 | +0.05(+0.13%) |
Aug 30, 2022 | 35.38 | 35.56 | 35.29 | 35.49 | 48,781 | +0.27(+0.78%) |
Aug 29, 2022 | 35.60 | 35.84 | 35.17 | 35.22 | 52,214 | -0.64(-1.79%) |
Aug 26, 2022 | 36.10 | 36.17 | 35.76 | 35.86 | 65,406 | -0.26(-0.73%) |
Aug 25, 2022 | 35.91 | 36.14 | 35.65 | 36.12 | 44,468 | +0.50(+1.41%) |
Aug 24, 2022 | 35.86 | 35.86 | 35.29 | 35.62 | 36,890 | -0.07(-0.19%) |
Aug 23, 2022 | 36.19 | 36.39 | 35.68 | 35.69 | 41,607 | -0.43(-1.18%) |
Aug 22, 2022 | 36.52 | 36.62 | 35.91 | 36.11 | 42,456 | -0.61(-1.65%) |
Aug 19, 2022 | 36.97 | 36.99 | 36.42 | 36.72 | 40,387 | -0.44(-1.17%) |
Aug 18, 2022 | 37.17 | 37.34 | 36.77 | 37.16 | 31,618 | +0.12(+0.33%) |
Aug 17, 2022 | 37.09 | 37.09 | 36.60 | 37.03 | 53,470 | -0.15(-0.41%) |
Aug 16, 2022 | 37.00 | 37.37 | 36.64 | 37.18 | 56,863 | +0.26(+0.72%) |
Aug 15, 2022 | 36.63 | 36.96 | 36.08 | 36.92 | 45,182 | +0.24(+0.64%) |
Aug 12, 2022 | 36.25 | 36.77 | 36.17 | 36.68 | 43,997 | +0.64(+1.78%) |
Aug 11, 2022 | 35.94 | 36.12 | 35.86 | 36.04 | 32,849 | +0.32(+0.90%) |
Aug 10, 2022 | 35.70 | 36.04 | 35.53 | 35.72 | 40,070 | +0.21(+0.59%) |
Aug 09, 2022 | 35.23 | 35.52 | 35.22 | 35.51 | 41,115 | +0.30(+0.86%) |
Aug 08, 2022 | 35.30 | 35.49 | 34.99 | 35.21 | 41,028 | +0.06(+0.16%) |
Aug 05, 2022 | 34.87 | 35.28 | 34.87 | 35.15 | 33,256 | +0.15(+0.43%) |
Aug 04, 2022 | 35.29 | 35.29 | 34.93 | 35.00 | 28,992 | -0.15(-0.43%) |
Aug 03, 2022 | 35.05 | 35.31 | 34.72 | 35.15 | 40,046 | +0.14(+0.40%) |
Aug 02, 2022 | 35.35 | 35.39 | 34.94 | 35.01 | 42,668 | -0.41(-1.17%) |
Aug 01, 2022 | 35.24 | 35.69 | 34.93 | 35.42 | 91,097 | -0.16(-0.45%) |
Jul 29, 2022 | 35.56 | 35.92 | 35.31 | 35.58 | 57,573 | -0.17(-0.47%) |
Jul 28, 2022 | 34.98 | 35.96 | 34.53 | 35.75 | 99,400 | +0.98(+2.81%) |
Jul 27, 2022 | 35.11 | 35.56 | 34.65 | 34.77 | 58,143 | -0.71(-2.01%) |
Jul 26, 2022 | 34.11 | 35.53 | 32.76 | 35.49 | 88,090 | +1.68(+4.98%) |
Jul 25, 2022 | 33.48 | 33.86 | 33.36 | 33.81 | 33,449 | +0.63(+1.90%) |
Jul 22, 2022 | 33.18 | 33.38 | 32.84 | 33.18 | 52,611 | +0.04(+0.11%) |
Jul 21, 2022 | 32.95 | 33.28 | 32.85 | 33.14 | 53,564 | +0.03(+0.09%) |
Jul 20, 2022 | 32.82 | 33.15 | 32.49 | 33.11 | 61,612 | +0.39(+1.21%) |
Jul 19, 2022 | 32.22 | 32.91 | 32.12 | 32.71 | 43,607 | +0.61(+1.90%) |
Jul 18, 2022 | 32.44 | 32.65 | 32.02 | 32.10 | 39,174 | -0.07(-0.20%) |
Jul 15, 2022 | 31.74 | 32.46 | 31.46 | 32.17 | 74,728 | +0.90(+2.89%) |
Jul 14, 2022 | 31.40 | 31.40 | 30.81 | 31.27 | 67,983 | -0.53(-1.66%) |
Jul 13, 2022 | 32.41 | 32.41 | 31.74 | 31.79 | 32,679 | -0.75(-2.31%) |
Jul 12, 2022 | 32.71 | 33.04 | 32.52 | 32.55 | 38,447 | -0.20(-0.60%) |
Jul 11, 2022 | 32.39 | 32.76 | 32.19 | 32.74 | 52,328 | +0.09(+0.29%) |
Jul 08, 2022 | 32.62 | 32.67 | 32.32 | 32.65 | 43,678 | -0.01(-0.03%) |
Jul 07, 2022 | 32.95 | 33.30 | 32.65 | 32.66 | 41,310 | -0.48(-1.45%) |
Jul 06, 2022 | 32.98 | 33.32 | 31.52 | 33.14 | 55,982 | +0.05(+0.14%) |
Jul 05, 2022 | 32.48 | 33.20 | 32.01 | 33.09 | 83,095 | +0.24(+0.74%) |
Jul 01, 2022 | 32.18 | 32.89 | 32.04 | 32.85 | 84,419 | +0.71(+2.19%) |
Jun 30, 2022 | 32.05 | 32.55 | 31.73 | 32.14 | 132,780 | -0.25(-0.78%) |
Jun 29, 2022 | 32.96 | 33.63 | 32.35 | 32.40 | 76,901 | -0.65(-1.96%) |
Jun 28, 2022 | 33.50 | 34.02 | 32.96 | 33.04 | 63,673 | -0.43(-1.29%) |
Jun 27, 2022 | 33.41 | 33.96 | 33.19 | 33.48 | 169,168 | +0.41(+1.25%) |
Jun 24, 2022 | 34.00 | 34.37 | 33.05 | 33.06 | 508,979 | -0.73(-2.17%) |
Jun 23, 2022 | 34.39 | 34.39 | 33.51 | 33.80 | 65,931 | -0.41(-1.21%) |
Jun 22, 2022 | 34.19 | 34.46 | 33.29 | 34.21 | 79,213 | -0.19(-0.55%) |
Jun 21, 2022 | 34.35 | 34.79 | 34.27 | 34.40 | 99,558 | +0.45(+1.33%) |
Jun 17, 2022 | 33.26 | 34.34 | 33.26 | 33.95 | 386,742 | +0.64(+1.92%) |
Jun 16, 2022 | 33.43 | 33.77 | 32.98 | 33.31 | 86,178 | -0.44(-1.31%) |
Jun 15, 2022 | 33.36 | 34.08 | 33.17 | 33.75 | 79,043 | +0.68(+2.05%) |
Jun 14, 2022 | 33.14 | 33.39 | 32.63 | 33.07 | 87,813 | +0.00(+0.00%) |
Jun 13, 2022 | 32.95 | 33.50 | 32.80 | 33.07 | 70,673 | -0.35(-1.04%) |
Jun 10, 2022 | 33.53 | 33.67 | 32.98 | 33.42 | 45,621 | -0.47(-1.39%) |
Jun 09, 2022 | 34.34 | 34.37 | 33.78 | 33.89 | 51,928 | -0.60(-1.75%) |
Jun 08, 2022 | 35.09 | 35.09 | 34.28 | 34.49 | 61,874 | -0.67(-1.90%) |
Jun 07, 2022 | 35.29 | 35.35 | 35.00 | 35.16 | 65,668 | -0.26(-0.74%) |
Jun 06, 2022 | 35.55 | 35.73 | 35.25 | 35.42 | 82,138 | +0.11(+0.32%) |
Jun 03, 2022 | 35.62 | 35.62 | 35.08 | 35.31 | 37,376 | -0.31(-0.87%) |
Jun 02, 2022 | 35.44 | 35.63 | 35.00 | 35.62 | 64,432 | +0.21(+0.58%) |