Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.46 | 33.64 | 32.60 | 32.62 | 439,881 | -0.81(-2.41%) |
Aug 30, 2022 | 34.01 | 34.01 | 33.00 | 33.43 | 328,172 | -0.44(-1.30%) |
Aug 29, 2022 | 33.74 | 34.25 | 33.57 | 33.87 | 366,341 | -0.39(-1.15%) |
Aug 26, 2022 | 35.86 | 36.05 | 34.20 | 34.26 | 413,668 | -1.64(-4.57%) |
Aug 25, 2022 | 35.18 | 36.07 | 35.18 | 35.90 | 302,618 | +0.74(+2.09%) |
Aug 24, 2022 | 35.26 | 35.73 | 34.99 | 35.17 | 481,442 | -0.38(-1.08%) |
Aug 23, 2022 | 35.42 | 36.44 | 35.39 | 35.55 | 527,676 | +0.29(+0.84%) |
Aug 22, 2022 | 35.67 | 35.67 | 34.90 | 35.26 | 734,638 | -0.70(-1.94%) |
Aug 19, 2022 | 35.83 | 36.14 | 35.31 | 35.95 | 628,225 | -0.29(-0.81%) |
Aug 18, 2022 | 35.81 | 36.34 | 35.61 | 36.25 | 466,820 | +0.33(+0.93%) |
Aug 17, 2022 | 36.59 | 36.59 | 35.76 | 35.91 | 354,202 | -1.46(-3.91%) |
Aug 16, 2022 | 36.73 | 37.63 | 36.65 | 37.38 | 542,080 | +0.46(+1.25%) |
Aug 15, 2022 | 36.38 | 36.99 | 36.16 | 36.92 | 481,876 | +0.01(+0.03%) |
Aug 12, 2022 | 36.76 | 36.93 | 36.17 | 36.91 | 490,068 | +0.42(+1.16%) |
Aug 11, 2022 | 36.31 | 36.84 | 36.07 | 36.48 | 643,408 | +0.65(+1.81%) |
Aug 10, 2022 | 34.74 | 35.88 | 34.55 | 35.84 | 638,541 | +2.12(+6.30%) |
Aug 09, 2022 | 34.64 | 34.72 | 33.38 | 33.71 | 646,002 | -1.09(-3.12%) |
Aug 08, 2022 | 33.81 | 34.83 | 33.57 | 34.80 | 1,084,306 | +1.42(+4.25%) |
Aug 05, 2022 | 33.36 | 33.91 | 32.91 | 33.38 | 482,468 | -0.38(-1.13%) |
Aug 04, 2022 | 33.71 | 34.13 | 32.89 | 33.76 | 1,032,205 | +0.33(+1.00%) |
Aug 03, 2022 | 32.82 | 34.10 | 32.82 | 33.43 | 1,407,337 | +1.65(+5.20%) |
Aug 02, 2022 | 32.40 | 32.40 | 31.49 | 31.77 | 1,147,052 | -1.00(-3.05%) |
Aug 01, 2022 | 32.27 | 33.28 | 31.56 | 32.77 | 731,343 | -0.02(-0.06%) |
Jul 29, 2022 | 32.23 | 33.01 | 32.05 | 32.79 | 527,262 | +0.67(+2.07%) |
Jul 28, 2022 | 31.42 | 32.14 | 30.36 | 32.13 | 1,088,604 | +0.99(+3.17%) |
Jul 27, 2022 | 30.98 | 31.32 | 30.59 | 31.14 | 948,549 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.20 | 30.33 | 30.74 | 481,953 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.10 | 29.94 | 31.01 | 774,356 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.89 | 29.81 | 30.21 | 545,421 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.67 | 29.48 | 30.65 | 535,618 | +0.29(+0.97%) |
Jul 20, 2022 | 29.73 | 30.42 | 29.62 | 30.36 | 529,500 | +0.40(+1.34%) |
Jul 19, 2022 | 28.87 | 29.95 | 28.80 | 29.95 | 567,916 | +1.64(+5.81%) |
Jul 18, 2022 | 28.59 | 28.96 | 28.06 | 28.31 | 1,032,919 | +0.03(+0.10%) |
Jul 15, 2022 | 28.30 | 28.37 | 27.33 | 28.28 | 770,781 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.60 | 27.56 | 845,522 | -0.32(-1.16%) |
Jul 13, 2022 | 27.40 | 27.90 | 27.17 | 27.88 | 846,778 | +0.09(+0.32%) |
Jul 12, 2022 | 26.76 | 28.11 | 26.76 | 27.79 | 686,355 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.42 | 26.83 | 27.19 | 403,893 | -0.34(-1.24%) |
Jul 08, 2022 | 28.29 | 28.32 | 27.45 | 27.53 | 451,518 | -0.80(-2.83%) |
Jul 07, 2022 | 27.69 | 28.50 | 27.53 | 28.33 | 646,888 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.70 | 26.69 | 26.97 | 531,761 | -0.52(-1.89%) |
Jul 05, 2022 | 26.42 | 27.51 | 26.19 | 27.49 | 708,050 | +0.16(+0.57%) |
Jul 01, 2022 | 26.71 | 27.53 | 26.39 | 27.33 | 651,616 | +0.55(+2.05%) |
Jun 30, 2022 | 26.72 | 27.18 | 26.07 | 26.78 | 867,422 | -0.56(-2.04%) |
Jun 29, 2022 | 27.90 | 27.90 | 26.98 | 27.34 | 637,652 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.28 | 28.02 | 28.09 | 1,501,681 | -0.46(-1.61%) |
Jun 27, 2022 | 29.12 | 29.23 | 28.46 | 28.55 | 912,730 | -0.40(-1.39%) |
Jun 24, 2022 | 27.69 | 29.08 | 27.69 | 28.95 | 1,770,516 | +1.65(+6.06%) |
Jun 23, 2022 | 27.66 | 28.06 | 26.76 | 27.29 | 706,001 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.84 | 26.91 | 27.76 | 997,911 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.68 | 27.70 | 27.84 | 815,197 | +0.09(+0.32%) |
Jun 17, 2022 | 28.22 | 28.64 | 27.72 | 27.75 | 1,395,467 | -0.54(-1.90%) |
Jun 16, 2022 | 30.19 | 30.20 | 27.67 | 28.29 | 872,090 | -2.78(-8.94%) |
Jun 15, 2022 | 31.31 | 31.56 | 30.61 | 31.07 | 793,061 | +0.24(+0.79%) |
Jun 14, 2022 | 30.86 | 31.22 | 30.42 | 30.83 | 698,016 | +0.12(+0.38%) |
Jun 13, 2022 | 32.01 | 32.40 | 30.52 | 30.71 | 969,594 | -2.54(-7.65%) |
Jun 10, 2022 | 33.80 | 34.36 | 33.04 | 33.25 | 742,404 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.09 | 34.73 | 34.74 | 504,266 | -1.59(-4.36%) |
Jun 08, 2022 | 36.47 | 37.02 | 36.13 | 36.33 | 629,464 | -0.46(-1.25%) |
Jun 07, 2022 | 35.62 | 36.84 | 35.49 | 36.79 | 440,062 | +0.68(+1.87%) |
Jun 06, 2022 | 36.13 | 36.67 | 35.82 | 36.11 | 923,402 | +0.48(+1.35%) |
Jun 03, 2022 | 35.61 | 35.86 | 35.33 | 35.63 | 662,573 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.85 | 34.46 | 35.85 | 720,332 | +1.58(+4.61%) |