Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.88 | 32.78 | 31.20 | 31.54 | 962,442 | +0.38(+1.22%) |
Aug 30, 2022 | 32.00 | 32.44 | 30.47 | 31.16 | 864,269 | -0.40(-1.27%) |
Aug 29, 2022 | 31.20 | 32.40 | 31.20 | 31.56 | 691,237 | -0.27(-0.85%) |
Aug 26, 2022 | 33.57 | 33.78 | 31.34 | 31.83 | 573,754 | -1.79(-5.32%) |
Aug 25, 2022 | 32.51 | 33.73 | 32.10 | 33.62 | 404,891 | +1.15(+3.54%) |
Aug 24, 2022 | 32.00 | 33.36 | 31.78 | 32.47 | 460,290 | +0.57(+1.79%) |
Aug 23, 2022 | 32.31 | 33.33 | 31.80 | 31.90 | 338,723 | -0.33(-1.02%) |
Aug 22, 2022 | 32.41 | 33.08 | 32.17 | 32.23 | 283,161 | -1.15(-3.45%) |
Aug 19, 2022 | 33.81 | 33.84 | 32.74 | 33.38 | 365,597 | -1.12(-3.25%) |
Aug 18, 2022 | 33.94 | 34.64 | 33.69 | 34.50 | 324,083 | +0.37(+1.08%) |
Aug 17, 2022 | 35.06 | 35.06 | 33.51 | 34.13 | 557,638 | -1.80(-5.01%) |
Aug 16, 2022 | 36.12 | 36.52 | 35.00 | 35.93 | 492,773 | -0.67(-1.83%) |
Aug 15, 2022 | 36.99 | 37.71 | 36.43 | 36.60 | 360,724 | -0.49(-1.32%) |
Aug 12, 2022 | 37.31 | 37.54 | 36.88 | 37.09 | 296,327 | +0.01(+0.03%) |
Aug 11, 2022 | 39.45 | 39.83 | 37.00 | 37.08 | 463,150 | -2.00(-5.12%) |
Aug 10, 2022 | 37.95 | 39.10 | 37.65 | 39.08 | 503,727 | +2.53(+6.92%) |
Aug 09, 2022 | 36.37 | 37.12 | 35.82 | 36.55 | 471,674 | -0.69(-1.85%) |
Aug 08, 2022 | 35.71 | 37.69 | 35.55 | 37.24 | 669,336 | +1.68(+4.72%) |
Aug 05, 2022 | 34.90 | 35.98 | 34.21 | 35.56 | 246,904 | -0.09(-0.25%) |
Aug 04, 2022 | 35.50 | 36.08 | 35.18 | 35.65 | 259,890 | +0.07(+0.20%) |
Aug 03, 2022 | 33.41 | 36.04 | 33.41 | 35.58 | 517,740 | +2.37(+7.14%) |
Aug 02, 2022 | 31.75 | 33.23 | 31.64 | 33.21 | 408,443 | +0.84(+2.59%) |
Aug 01, 2022 | 31.59 | 33.32 | 31.19 | 32.37 | 395,277 | +0.08(+0.25%) |
Jul 29, 2022 | 31.91 | 32.48 | 30.97 | 32.29 | 301,547 | +0.62(+1.96%) |
Jul 28, 2022 | 31.39 | 32.24 | 30.71 | 31.67 | 272,880 | +0.25(+0.80%) |
Jul 27, 2022 | 30.97 | 31.79 | 30.70 | 31.42 | 362,758 | +1.30(+4.32%) |
Jul 26, 2022 | 31.08 | 31.23 | 29.59 | 30.12 | 461,978 | -1.28(-4.08%) |
Jul 25, 2022 | 32.54 | 32.54 | 30.98 | 31.40 | 518,263 | -1.20(-3.68%) |
Jul 22, 2022 | 33.95 | 34.32 | 31.94 | 32.60 | 323,264 | -1.40(-4.12%) |
Jul 21, 2022 | 33.73 | 34.44 | 32.92 | 34.00 | 431,986 | +0.36(+1.07%) |
Jul 20, 2022 | 31.42 | 33.64 | 31.42 | 33.64 | 456,601 | +2.61(+8.41%) |
Jul 19, 2022 | 30.71 | 31.08 | 29.57 | 31.03 | 407,686 | +0.90(+2.99%) |
Jul 18, 2022 | 30.73 | 32.10 | 29.93 | 30.13 | 711,977 | -0.22(-0.72%) |
Jul 15, 2022 | 30.30 | 30.72 | 29.75 | 30.35 | 464,894 | +0.56(+1.88%) |
Jul 14, 2022 | 30.32 | 30.48 | 29.39 | 29.79 | 642,470 | -0.98(-3.18%) |
Jul 13, 2022 | 30.86 | 31.92 | 29.64 | 30.77 | 611,508 | -1.04(-3.27%) |
Jul 12, 2022 | 32.59 | 33.22 | 31.29 | 31.81 | 606,027 | -0.65(-2.00%) |
Jul 11, 2022 | 33.20 | 33.57 | 31.97 | 32.46 | 364,247 | -1.23(-3.65%) |
Jul 08, 2022 | 33.55 | 34.42 | 32.86 | 33.69 | 409,109 | -0.61(-1.78%) |
Jul 07, 2022 | 33.16 | 34.49 | 33.10 | 34.30 | 773,869 | +1.01(+3.03%) |
Jul 06, 2022 | 35.91 | 36.44 | 33.19 | 33.29 | 798,782 | -2.78(-7.71%) |
Jul 05, 2022 | 32.66 | 36.27 | 31.34 | 36.07 | 892,125 | +3.85(+11.95%) |
Jul 01, 2022 | 31.38 | 32.49 | 30.67 | 32.22 | 617,719 | +1.30(+4.20%) |
Jun 30, 2022 | 32.01 | 32.23 | 30.33 | 30.92 | 860,883 | -1.58(-4.86%) |
Jun 29, 2022 | 32.65 | 32.65 | 31.42 | 32.50 | 610,752 | -0.08(-0.25%) |
Jun 28, 2022 | 35.18 | 35.25 | 32.33 | 32.58 | 676,681 | -2.41(-6.89%) |
Jun 27, 2022 | 37.38 | 37.38 | 34.35 | 34.99 | 464,411 | -2.21(-5.94%) |
Jun 24, 2022 | 34.98 | 37.20 | 34.97 | 37.20 | 1,873,733 | +2.53(+7.30%) |
Jun 23, 2022 | 33.01 | 34.77 | 31.76 | 34.67 | 936,338 | +2.03(+6.22%) |
Jun 22, 2022 | 31.59 | 33.33 | 31.51 | 32.64 | 643,358 | +0.45(+1.40%) |
Jun 21, 2022 | 32.12 | 33.02 | 31.65 | 32.19 | 422,014 | +0.62(+1.96%) |
Jun 17, 2022 | 30.52 | 32.29 | 30.48 | 31.57 | 700,076 | +1.60(+5.34%) |
Jun 16, 2022 | 30.63 | 31.41 | 29.27 | 29.97 | 685,390 | -2.02(-6.31%) |
Jun 15, 2022 | 31.46 | 32.92 | 31.04 | 31.99 | 759,811 | +1.41(+4.61%) |
Jun 14, 2022 | 30.66 | 31.17 | 29.60 | 30.58 | 814,621 | +0.19(+0.63%) |
Jun 13, 2022 | 31.27 | 32.23 | 29.15 | 30.39 | 1,375,350 | -2.72(-8.22%) |
Jun 10, 2022 | 33.18 | 33.87 | 32.00 | 33.11 | 795,265 | -0.91(-2.67%) |
Jun 09, 2022 | 35.18 | 35.62 | 33.69 | 34.02 | 760,181 | -2.30(-6.33%) |
Jun 08, 2022 | 35.64 | 36.88 | 35.50 | 36.32 | 534,365 | +0.22(+0.61%) |
Jun 07, 2022 | 34.00 | 36.28 | 33.67 | 36.10 | 795,066 | +1.35(+3.88%) |
Jun 06, 2022 | 36.48 | 36.83 | 34.44 | 34.75 | 902,431 | -1.15(-3.20%) |
Jun 03, 2022 | 35.80 | 37.20 | 35.47 | 35.90 | 984,967 | -0.79(-2.15%) |
Jun 02, 2022 | 32.70 | 37.12 | 32.70 | 36.69 | 1,281,379 | +4.68(+14.62%) |