Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.09 | 31.10 | 30.33 | 30.55 | 621,356 | -0.36(-1.16%) |
Aug 30, 2022 | 31.21 | 31.36 | 30.63 | 30.91 | 781,334 | -0.23(-0.74%) |
Aug 29, 2022 | 31.09 | 31.54 | 30.68 | 31.14 | 554,164 | -0.37(-1.17%) |
Aug 26, 2022 | 32.82 | 32.82 | 31.37 | 31.51 | 578,029 | -1.30(-3.96%) |
Aug 25, 2022 | 32.52 | 33.04 | 32.24 | 32.81 | 495,306 | +0.42(+1.30%) |
Aug 24, 2022 | 32.48 | 32.69 | 32.16 | 32.39 | 496,995 | +0.06(+0.19%) |
Aug 23, 2022 | 32.11 | 32.41 | 31.81 | 32.33 | 1,183,253 | +0.30(+0.94%) |
Aug 22, 2022 | 32.54 | 32.62 | 31.66 | 32.03 | 576,388 | -0.79(-2.41%) |
Aug 19, 2022 | 33.37 | 33.37 | 32.69 | 32.82 | 499,936 | -0.68(-2.03%) |
Aug 18, 2022 | 33.10 | 33.52 | 32.99 | 33.50 | 454,434 | +0.30(+0.90%) |
Aug 17, 2022 | 33.25 | 33.44 | 32.95 | 33.20 | 504,723 | -0.39(-1.16%) |
Aug 16, 2022 | 33.62 | 33.72 | 33.27 | 33.59 | 915,740 | -0.22(-0.65%) |
Aug 15, 2022 | 34.05 | 34.28 | 33.70 | 33.81 | 561,343 | -0.36(-1.05%) |
Aug 12, 2022 | 33.83 | 34.47 | 33.40 | 34.17 | 451,255 | +0.50(+1.49%) |
Aug 11, 2022 | 33.83 | 34.34 | 33.57 | 33.67 | 421,827 | +0.13(+0.39%) |
Aug 10, 2022 | 33.79 | 33.94 | 33.44 | 33.54 | 492,392 | +0.37(+1.12%) |
Aug 09, 2022 | 33.26 | 33.45 | 32.80 | 33.17 | 641,348 | -0.23(-0.69%) |
Aug 08, 2022 | 33.69 | 34.12 | 33.34 | 33.40 | 525,895 | -0.34(-1.01%) |
Aug 05, 2022 | 32.91 | 33.82 | 32.75 | 33.74 | 335,097 | +0.15(+0.45%) |
Aug 04, 2022 | 33.70 | 34.09 | 33.30 | 33.59 | 516,801 | +0.00(+0.00%) |
Aug 03, 2022 | 32.78 | 33.67 | 32.75 | 33.59 | 756,192 | +0.81(+2.47%) |
Aug 02, 2022 | 32.63 | 33.17 | 32.35 | 32.78 | 665,517 | -0.07(-0.21%) |
Aug 01, 2022 | 32.82 | 33.82 | 32.78 | 32.85 | 704,492 | +0.23(+0.71%) |
Jul 29, 2022 | 32.49 | 32.62 | 31.77 | 32.62 | 1,026,663 | +0.12(+0.37%) |
Jul 28, 2022 | 33.26 | 33.55 | 32.06 | 32.50 | 1,040,537 | -0.80(-2.40%) |
Jul 27, 2022 | 32.67 | 33.40 | 32.12 | 33.30 | 1,122,086 | +0.83(+2.56%) |
Jul 26, 2022 | 34.01 | 34.05 | 32.38 | 32.47 | 776,985 | -1.88(-5.47%) |
Jul 25, 2022 | 33.88 | 34.61 | 33.38 | 34.35 | 610,470 | +0.47(+1.39%) |
Jul 22, 2022 | 34.26 | 34.95 | 33.56 | 33.88 | 950,548 | -0.45(-1.31%) |
Jul 21, 2022 | 34.08 | 35.17 | 33.51 | 34.33 | 966,447 | +0.04(+0.12%) |
Jul 20, 2022 | 34.37 | 35.01 | 33.92 | 34.29 | 1,052,783 | +0.04(+0.12%) |
Jul 19, 2022 | 35.83 | 36.17 | 34.21 | 34.25 | 1,211,789 | -1.18(-3.33%) |
Jul 18, 2022 | 35.49 | 36.27 | 35.20 | 35.43 | 375,660 | +0.02(+0.06%) |
Jul 15, 2022 | 35.56 | 35.79 | 34.84 | 35.41 | 462,907 | +0.34(+0.97%) |
Jul 14, 2022 | 35.21 | 35.35 | 34.60 | 35.07 | 442,647 | -0.43(-1.21%) |
Jul 13, 2022 | 35.78 | 36.02 | 35.17 | 35.50 | 396,579 | -0.41(-1.14%) |
Jul 12, 2022 | 36.28 | 36.71 | 35.68 | 35.91 | 680,668 | -0.66(-1.80%) |
Jul 11, 2022 | 36.85 | 37.11 | 36.38 | 36.57 | 337,273 | -0.46(-1.24%) |
Jul 08, 2022 | 37.94 | 38.26 | 36.88 | 37.03 | 559,810 | -1.12(-2.94%) |
Jul 07, 2022 | 37.56 | 38.44 | 37.56 | 38.15 | 463,275 | +0.38(+1.01%) |
Jul 06, 2022 | 37.52 | 38.20 | 37.07 | 37.77 | 436,988 | +0.22(+0.59%) |
Jul 05, 2022 | 38.24 | 38.60 | 37.23 | 37.55 | 828,678 | -1.27(-3.27%) |
Jul 01, 2022 | 37.42 | 39.03 | 37.05 | 38.82 | 929,724 | +1.05(+2.78%) |
Jun 30, 2022 | 39.50 | 40.48 | 36.99 | 37.77 | 1,934,320 | -3.43(-8.33%) |
Jun 29, 2022 | 40.42 | 41.48 | 40.27 | 41.20 | 790,179 | +0.81(+2.01%) |
Jun 28, 2022 | 41.38 | 41.91 | 40.36 | 40.39 | 672,819 | -1.16(-2.79%) |
Jun 27, 2022 | 39.97 | 41.57 | 39.55 | 41.55 | 967,274 | +2.75(+7.09%) |
Jun 24, 2022 | 38.73 | 39.22 | 38.28 | 38.80 | 2,551,324 | +0.32(+0.83%) |
Jun 23, 2022 | 37.39 | 38.49 | 36.74 | 38.48 | 899,815 | +1.63(+4.42%) |
Jun 22, 2022 | 36.77 | 37.38 | 36.52 | 36.85 | 512,136 | -0.46(-1.23%) |
Jun 21, 2022 | 37.33 | 38.07 | 37.25 | 37.31 | 527,610 | +0.29(+0.78%) |
Jun 17, 2022 | 36.71 | 37.25 | 36.41 | 37.02 | 1,563,699 | +0.62(+1.70%) |
Jun 16, 2022 | 36.86 | 39.50 | 35.00 | 36.40 | 586,091 | -1.15(-3.06%) |
Jun 15, 2022 | 37.69 | 38.23 | 36.94 | 37.55 | 410,776 | +0.42(+1.13%) |
Jun 14, 2022 | 36.97 | 37.23 | 36.22 | 37.13 | 537,939 | +0.00(+0.00%) |
Jun 13, 2022 | 37.87 | 38.84 | 36.96 | 37.13 | 566,615 | -1.44(-3.73%) |
Jun 10, 2022 | 37.29 | 38.90 | 37.00 | 38.57 | 456,094 | +0.60(+1.58%) |
Jun 09, 2022 | 38.51 | 38.87 | 37.87 | 37.97 | 251,809 | -0.53(-1.38%) |
Jun 08, 2022 | 38.96 | 39.50 | 38.43 | 38.50 | 267,182 | -0.59(-1.51%) |
Jun 07, 2022 | 38.20 | 39.22 | 37.82 | 39.09 | 335,619 | +0.25(+0.64%) |
Jun 06, 2022 | 39.41 | 39.42 | 38.66 | 38.84 | 384,333 | +0.04(+0.10%) |
Jun 03, 2022 | 39.37 | 39.71 | 38.50 | 38.80 | 307,565 | -1.05(-2.63%) |
Jun 02, 2022 | 39.62 | 39.90 | 38.85 | 39.85 | 570,902 | +0.38(+0.96%) |