Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.59 | 34.59 | 34.01 | 34.31 | 43,788 | -0.20(-0.58%) |
Aug 30, 2022 | 34.39 | 34.59 | 34.01 | 34.51 | 22,300 | +0.23(+0.67%) |
Aug 29, 2022 | 34.23 | 34.71 | 34.17 | 34.28 | 29,116 | -0.34(-0.98%) |
Aug 26, 2022 | 36.00 | 36.00 | 34.42 | 34.62 | 30,125 | -1.15(-3.21%) |
Aug 25, 2022 | 36.00 | 36.00 | 35.55 | 35.77 | 34,164 | -0.31(-0.86%) |
Aug 24, 2022 | 36.00 | 36.21 | 35.68 | 36.08 | 35,403 | +0.42(+1.18%) |
Aug 23, 2022 | 35.60 | 35.94 | 35.50 | 35.66 | 31,824 | +0.24(+0.68%) |
Aug 22, 2022 | 34.99 | 35.56 | 34.81 | 35.42 | 36,884 | +0.03(+0.08%) |
Aug 19, 2022 | 35.43 | 35.44 | 34.96 | 35.39 | 45,805 | -0.36(-1.01%) |
Aug 18, 2022 | 35.66 | 36.16 | 35.24 | 35.75 | 23,543 | +0.08(+0.22%) |
Aug 17, 2022 | 35.94 | 35.94 | 35.43 | 35.67 | 44,484 | -0.15(-0.42%) |
Aug 16, 2022 | 35.69 | 36.36 | 35.67 | 35.82 | 28,188 | +0.26(+0.73%) |
Aug 15, 2022 | 35.25 | 35.87 | 35.25 | 35.56 | 34,673 | +0.36(+1.02%) |
Aug 12, 2022 | 34.63 | 35.50 | 34.41 | 35.20 | 35,407 | +0.73(+2.12%) |
Aug 11, 2022 | 35.98 | 35.98 | 34.34 | 34.47 | 31,491 | -0.54(-1.54%) |
Aug 10, 2022 | 35.09 | 35.64 | 34.80 | 35.01 | 25,993 | +0.41(+1.18%) |
Aug 09, 2022 | 33.50 | 34.83 | 32.65 | 34.60 | 68,817 | +4.00(+13.07%) |
Aug 08, 2022 | 30.92 | 30.92 | 30.04 | 30.60 | 31,255 | -0.06(-0.20%) |
Aug 05, 2022 | 30.35 | 31.10 | 30.35 | 30.66 | 18,058 | -0.30(-0.97%) |
Aug 04, 2022 | 30.63 | 31.27 | 30.28 | 30.96 | 17,342 | +0.35(+1.14%) |
Aug 03, 2022 | 30.45 | 30.69 | 29.57 | 30.61 | 32,829 | +0.12(+0.39%) |
Aug 02, 2022 | 31.46 | 31.46 | 30.45 | 30.49 | 27,864 | -0.98(-3.11%) |
Aug 01, 2022 | 30.78 | 31.93 | 30.64 | 31.47 | 37,942 | +0.29(+0.93%) |
Jul 29, 2022 | 31.06 | 31.25 | 30.84 | 31.18 | 13,345 | +0.38(+1.23%) |
Jul 28, 2022 | 30.49 | 31.11 | 30.43 | 30.80 | 11,147 | +0.48(+1.58%) |
Jul 27, 2022 | 29.83 | 30.38 | 29.55 | 30.32 | 24,208 | +0.91(+3.09%) |
Jul 26, 2022 | 29.91 | 29.96 | 29.33 | 29.41 | 11,912 | -0.01(-0.03%) |
Jul 25, 2022 | 29.33 | 29.58 | 28.98 | 29.42 | 25,382 | +0.37(+1.27%) |
Jul 22, 2022 | 29.28 | 29.56 | 28.61 | 29.05 | 41,448 | -0.49(-1.66%) |
Jul 21, 2022 | 29.20 | 29.54 | 28.99 | 29.54 | 20,054 | +0.26(+0.89%) |
Jul 20, 2022 | 28.73 | 29.48 | 28.53 | 29.28 | 48,524 | +0.47(+1.63%) |
Jul 19, 2022 | 28.66 | 29.12 | 28.49 | 28.81 | 27,290 | +0.29(+1.02%) |
Jul 18, 2022 | 28.85 | 28.93 | 28.36 | 28.52 | 15,674 | -0.32(-1.11%) |
Jul 15, 2022 | 28.21 | 28.92 | 27.79 | 28.84 | 24,300 | +1.13(+4.08%) |
Jul 14, 2022 | 27.36 | 27.93 | 27.25 | 27.71 | 28,838 | +0.03(+0.11%) |
Jul 13, 2022 | 27.96 | 27.96 | 27.46 | 27.68 | 9,993 | -0.05(-0.18%) |
Jul 12, 2022 | 28.07 | 28.38 | 27.44 | 27.73 | 21,217 | -0.57(-2.01%) |
Jul 11, 2022 | 28.43 | 28.64 | 28.17 | 28.30 | 32,451 | -0.45(-1.57%) |
Jul 08, 2022 | 28.72 | 28.84 | 28.16 | 28.75 | 24,060 | +0.07(+0.24%) |
Jul 07, 2022 | 28.40 | 29.15 | 28.28 | 28.68 | 16,270 | +0.35(+1.24%) |
Jul 06, 2022 | 28.24 | 28.38 | 27.96 | 28.33 | 26,582 | +0.32(+1.14%) |
Jul 05, 2022 | 27.80 | 28.03 | 27.03 | 28.01 | 27,216 | -0.19(-0.67%) |
Jul 01, 2022 | 29.09 | 29.09 | 27.87 | 28.20 | 31,573 | -0.93(-3.19%) |
Jun 30, 2022 | 28.62 | 29.18 | 28.48 | 29.13 | 28,280 | +0.12(+0.41%) |
Jun 29, 2022 | 29.43 | 29.69 | 28.90 | 29.01 | 43,336 | -0.19(-0.65%) |
Jun 28, 2022 | 29.85 | 30.10 | 29.10 | 29.20 | 22,352 | -0.57(-1.91%) |
Jun 27, 2022 | 29.17 | 29.97 | 29.13 | 29.77 | 32,194 | +0.82(+2.83%) |
Jun 24, 2022 | 28.94 | 29.23 | 28.53 | 28.95 | 90,721 | +0.46(+1.61%) |
Jun 23, 2022 | 28.31 | 28.77 | 27.75 | 28.49 | 41,788 | +0.11(+0.39%) |
Jun 22, 2022 | 28.64 | 28.87 | 28.06 | 28.38 | 25,960 | -0.65(-2.24%) |
Jun 21, 2022 | 28.97 | 29.17 | 28.51 | 29.03 | 27,823 | +0.61(+2.15%) |
Jun 17, 2022 | 28.79 | 28.79 | 28.07 | 28.42 | 63,736 | +0.19(+0.67%) |
Jun 16, 2022 | 29.25 | 29.25 | 28.06 | 28.23 | 69,001 | -1.22(-4.14%) |
Jun 15, 2022 | 29.08 | 29.85 | 28.98 | 29.45 | 36,811 | +0.62(+2.15%) |
Jun 14, 2022 | 29.20 | 30.05 | 28.60 | 28.83 | 60,464 | -0.08(-0.28%) |
Jun 13, 2022 | 28.92 | 29.39 | 28.86 | 28.91 | 47,673 | -0.65(-2.20%) |
Jun 10, 2022 | 29.24 | 30.04 | 29.24 | 29.56 | 28,368 | -0.18(-0.61%) |
Jun 09, 2022 | 29.89 | 30.08 | 29.51 | 29.74 | 20,018 | -0.39(-1.29%) |
Jun 08, 2022 | 30.95 | 31.02 | 30.03 | 30.13 | 19,068 | -0.74(-2.40%) |
Jun 07, 2022 | 31.12 | 31.40 | 30.87 | 30.87 | 21,991 | -0.40(-1.28%) |
Jun 06, 2022 | 31.71 | 31.71 | 31.23 | 31.27 | 21,431 | -0.03(-0.10%) |
Jun 03, 2022 | 30.25 | 31.90 | 29.97 | 31.30 | 57,938 | +0.61(+1.99%) |
Jun 02, 2022 | 30.58 | 30.86 | 30.49 | 30.69 | 41,793 | +0.63(+2.10%) |