Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.02 | 33.24 | 32.46 | 32.79 | 722,644 | +0.08(+0.25%) |
Aug 30, 2022 | 33.09 | 33.48 | 32.59 | 32.70 | 1,237,998 | -0.12(-0.36%) |
Aug 29, 2022 | 32.91 | 33.35 | 32.72 | 32.82 | 1,151,444 | -0.41(-1.25%) |
Aug 26, 2022 | 34.87 | 34.99 | 33.22 | 33.24 | 713,926 | -1.65(-4.73%) |
Aug 25, 2022 | 34.04 | 34.93 | 34.04 | 34.89 | 574,398 | +0.99(+2.93%) |
Aug 24, 2022 | 33.85 | 34.40 | 33.85 | 33.90 | 541,834 | +0.05(+0.16%) |
Aug 23, 2022 | 33.39 | 34.27 | 33.39 | 33.84 | 577,021 | +0.32(+0.97%) |
Aug 22, 2022 | 33.76 | 34.00 | 33.39 | 33.52 | 655,696 | -0.81(-2.36%) |
Aug 19, 2022 | 35.00 | 35.08 | 34.33 | 34.33 | 419,914 | -0.83(-2.36%) |
Aug 18, 2022 | 34.96 | 35.22 | 34.78 | 35.16 | 455,310 | +0.04(+0.10%) |
Aug 17, 2022 | 34.91 | 35.28 | 34.73 | 35.12 | 426,969 | -0.29(-0.82%) |
Aug 16, 2022 | 35.04 | 35.67 | 35.00 | 35.41 | 468,654 | +0.16(+0.46%) |
Aug 15, 2022 | 35.62 | 35.65 | 35.23 | 35.25 | 353,383 | -0.52(-1.46%) |
Aug 12, 2022 | 35.68 | 35.77 | 35.00 | 35.77 | 387,764 | +0.51(+1.43%) |
Aug 11, 2022 | 35.18 | 35.61 | 35.03 | 35.27 | 494,357 | +0.23(+0.64%) |
Aug 10, 2022 | 34.27 | 35.28 | 34.27 | 35.04 | 674,641 | +1.43(+4.24%) |
Aug 09, 2022 | 33.71 | 33.89 | 33.34 | 33.62 | 527,257 | -0.29(-0.85%) |
Aug 08, 2022 | 33.77 | 34.15 | 33.58 | 33.90 | 809,571 | +0.29(+0.86%) |
Aug 05, 2022 | 33.71 | 34.07 | 33.35 | 33.62 | 584,406 | -0.40(-1.17%) |
Aug 04, 2022 | 34.42 | 34.53 | 33.91 | 34.01 | 615,416 | -0.40(-1.16%) |
Aug 03, 2022 | 34.10 | 34.77 | 34.09 | 34.41 | 963,937 | +0.74(+2.19%) |
Aug 02, 2022 | 33.60 | 34.27 | 33.22 | 33.67 | 762,778 | +0.00(+0.00%) |
Aug 01, 2022 | 33.01 | 33.80 | 32.45 | 33.67 | 761,303 | +0.14(+0.42%) |
Jul 29, 2022 | 32.73 | 33.98 | 32.60 | 33.53 | 1,160,222 | +0.96(+2.95%) |
Jul 28, 2022 | 30.79 | 32.69 | 30.58 | 32.57 | 962,214 | +1.76(+5.72%) |
Jul 27, 2022 | 30.53 | 31.02 | 30.17 | 30.81 | 762,871 | +0.52(+1.70%) |
Jul 26, 2022 | 30.53 | 30.65 | 29.94 | 30.29 | 343,249 | -0.50(-1.62%) |
Jul 25, 2022 | 31.40 | 31.43 | 30.54 | 30.79 | 336,611 | -0.46(-1.48%) |
Jul 22, 2022 | 31.56 | 31.70 | 30.90 | 31.25 | 290,890 | -0.11(-0.34%) |
Jul 21, 2022 | 31.20 | 31.39 | 30.70 | 31.36 | 484,866 | +0.07(+0.23%) |
Jul 20, 2022 | 30.79 | 31.29 | 30.68 | 31.29 | 521,145 | +0.60(+1.94%) |
Jul 19, 2022 | 29.70 | 30.82 | 29.49 | 30.69 | 1,119,105 | +1.40(+4.77%) |
Jul 18, 2022 | 29.45 | 30.30 | 29.08 | 29.29 | 1,020,822 | -0.54(-1.82%) |
Jul 15, 2022 | 29.06 | 30.10 | 28.83 | 29.84 | 744,060 | +1.26(+4.39%) |
Jul 14, 2022 | 28.56 | 28.67 | 27.85 | 28.58 | 676,535 | -0.50(-1.71%) |
Jul 13, 2022 | 28.69 | 29.46 | 28.09 | 29.08 | 1,183,814 | -0.82(-2.74%) |
Jul 12, 2022 | 29.54 | 30.44 | 29.54 | 29.90 | 738,224 | +0.28(+0.96%) |
Jul 11, 2022 | 30.33 | 30.37 | 29.55 | 29.62 | 568,709 | -1.24(-4.01%) |
Jul 08, 2022 | 30.84 | 31.15 | 30.66 | 30.85 | 486,728 | +0.02(+0.06%) |
Jul 07, 2022 | 29.92 | 31.16 | 29.92 | 30.83 | 724,650 | +1.22(+4.12%) |
Jul 06, 2022 | 29.42 | 29.77 | 29.06 | 29.62 | 953,328 | -0.05(-0.18%) |
Jul 05, 2022 | 28.60 | 29.94 | 28.39 | 29.67 | 1,217,754 | +0.79(+2.74%) |
Jul 01, 2022 | 28.83 | 29.50 | 28.63 | 28.88 | 1,032,959 | +0.03(+0.09%) |
Jun 30, 2022 | 28.93 | 29.28 | 28.44 | 28.85 | 893,936 | -0.53(-1.82%) |
Jun 29, 2022 | 29.71 | 29.97 | 29.28 | 29.38 | 682,377 | -0.35(-1.17%) |
Jun 28, 2022 | 29.74 | 30.17 | 29.62 | 29.73 | 660,674 | +0.15(+0.51%) |
Jun 27, 2022 | 30.26 | 30.31 | 29.52 | 29.58 | 809,283 | -0.69(-2.26%) |
Jun 24, 2022 | 28.94 | 30.46 | 28.94 | 30.26 | 1,574,766 | +1.65(+5.75%) |
Jun 23, 2022 | 27.75 | 28.70 | 27.75 | 28.62 | 962,672 | +0.72(+2.58%) |
Jun 22, 2022 | 27.67 | 28.32 | 27.62 | 27.90 | 638,184 | -0.21(-0.76%) |
Jun 21, 2022 | 28.31 | 28.48 | 27.96 | 28.11 | 719,300 | +0.46(+1.67%) |
Jun 17, 2022 | 27.83 | 28.07 | 27.35 | 27.65 | 1,553,007 | -0.18(-0.64%) |
Jun 16, 2022 | 28.24 | 28.28 | 27.76 | 27.83 | 875,874 | -1.18(-4.08%) |
Jun 15, 2022 | 28.48 | 29.61 | 28.48 | 29.01 | 700,029 | +0.61(+2.16%) |
Jun 14, 2022 | 28.25 | 28.94 | 28.25 | 28.40 | 673,138 | +0.14(+0.50%) |
Jun 13, 2022 | 28.76 | 29.15 | 28.11 | 28.25 | 1,340,915 | -1.25(-4.22%) |
Jun 10, 2022 | 30.63 | 30.93 | 29.50 | 29.50 | 567,260 | -1.68(-5.40%) |
Jun 09, 2022 | 31.68 | 31.77 | 31.11 | 31.18 | 397,608 | -0.53(-1.66%) |
Jun 08, 2022 | 32.16 | 32.40 | 31.71 | 31.71 | 371,481 | -0.76(-2.33%) |
Jun 07, 2022 | 31.84 | 32.73 | 31.63 | 32.46 | 613,509 | +0.41(+1.28%) |
Jun 06, 2022 | 31.49 | 32.28 | 31.38 | 32.05 | 589,691 | +0.73(+2.33%) |
Jun 03, 2022 | 31.62 | 31.92 | 31.30 | 31.32 | 655,231 | -0.83(-2.57%) |
Jun 02, 2022 | 31.17 | 32.41 | 31.14 | 32.15 | 496,349 | +0.98(+3.14%) |