Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.24 | 33.26 | 32.50 | 32.55 | 116,211 | -0.41(-1.25%) |
Aug 30, 2022 | 32.98 | 33.05 | 32.63 | 32.97 | 72,974 | +0.19(+0.57%) |
Aug 29, 2022 | 33.25 | 33.27 | 32.73 | 32.78 | 82,184 | -0.54(-1.63%) |
Aug 26, 2022 | 34.22 | 34.22 | 33.27 | 33.32 | 94,218 | -0.68(-2.01%) |
Aug 25, 2022 | 33.60 | 34.20 | 33.38 | 34.00 | 67,889 | +0.35(+1.03%) |
Aug 24, 2022 | 33.56 | 33.82 | 33.23 | 33.66 | 49,998 | -0.07(-0.22%) |
Aug 23, 2022 | 33.90 | 34.75 | 33.57 | 33.73 | 66,907 | -0.20(-0.58%) |
Aug 22, 2022 | 34.72 | 34.72 | 33.92 | 33.93 | 114,449 | -0.99(-2.84%) |
Aug 19, 2022 | 35.14 | 35.52 | 34.76 | 34.92 | 507,296 | -0.39(-1.11%) |
Aug 18, 2022 | 35.24 | 35.39 | 34.83 | 35.31 | 75,865 | +0.17(+0.48%) |
Aug 17, 2022 | 35.26 | 35.32 | 34.58 | 35.15 | 109,090 | -0.48(-1.34%) |
Aug 16, 2022 | 35.05 | 35.81 | 34.23 | 35.62 | 128,952 | +0.55(+1.57%) |
Aug 15, 2022 | 34.80 | 35.11 | 34.42 | 35.07 | 75,084 | +0.09(+0.27%) |
Aug 12, 2022 | 34.59 | 35.09 | 34.32 | 34.98 | 71,087 | +0.45(+1.30%) |
Aug 11, 2022 | 34.21 | 34.61 | 34.10 | 34.53 | 75,612 | +0.68(+2.02%) |
Aug 10, 2022 | 33.60 | 34.14 | 33.32 | 33.85 | 105,014 | +0.56(+1.69%) |
Aug 09, 2022 | 33.28 | 33.40 | 32.06 | 33.28 | 106,550 | -0.20(-0.59%) |
Aug 08, 2022 | 33.17 | 33.71 | 33.02 | 33.48 | 101,715 | +0.48(+1.44%) |
Aug 05, 2022 | 33.11 | 33.40 | 32.84 | 33.00 | 95,430 | -0.19(-0.59%) |
Aug 04, 2022 | 33.60 | 33.60 | 33.04 | 33.20 | 81,040 | -0.31(-0.94%) |
Aug 03, 2022 | 33.76 | 35.04 | 32.94 | 33.51 | 148,343 | -0.02(-0.06%) |
Aug 02, 2022 | 34.79 | 34.83 | 33.52 | 33.53 | 90,882 | -1.35(-3.88%) |
Aug 01, 2022 | 34.45 | 35.26 | 34.34 | 34.88 | 196,917 | +0.35(+1.02%) |
Jul 29, 2022 | 33.64 | 34.91 | 33.47 | 34.53 | 160,146 | +0.98(+2.93%) |
Jul 28, 2022 | 33.02 | 33.69 | 32.79 | 33.55 | 190,817 | +0.56(+1.68%) |
Jul 27, 2022 | 32.80 | 33.10 | 32.44 | 32.99 | 175,888 | +0.13(+0.39%) |
Jul 26, 2022 | 34.56 | 34.94 | 32.37 | 32.86 | 197,591 | -2.21(-6.31%) |
Jul 25, 2022 | 34.92 | 35.50 | 34.92 | 35.08 | 149,479 | +0.22(+0.64%) |
Jul 22, 2022 | 34.79 | 36.76 | 34.49 | 34.86 | 130,546 | -0.02(-0.05%) |
Jul 21, 2022 | 34.49 | 34.94 | 34.14 | 34.87 | 121,256 | +0.31(+0.88%) |
Jul 20, 2022 | 33.85 | 34.67 | 33.83 | 34.57 | 85,972 | +0.56(+1.66%) |
Jul 19, 2022 | 33.43 | 34.18 | 33.33 | 34.00 | 116,383 | +1.00(+3.03%) |
Jul 18, 2022 | 33.22 | 33.54 | 32.86 | 33.00 | 101,119 | +0.06(+0.20%) |
Jul 15, 2022 | 32.80 | 33.19 | 32.44 | 32.94 | 156,500 | +0.78(+2.42%) |
Jul 14, 2022 | 32.09 | 32.63 | 31.55 | 32.16 | 145,056 | -0.44(-1.34%) |
Jul 13, 2022 | 32.34 | 32.86 | 32.01 | 32.60 | 197,205 | +0.11(+0.34%) |
Jul 12, 2022 | 32.24 | 32.74 | 32.24 | 32.49 | 90,331 | +0.07(+0.23%) |
Jul 11, 2022 | 32.31 | 32.90 | 31.84 | 32.41 | 66,590 | -0.19(-0.60%) |
Jul 08, 2022 | 32.63 | 32.74 | 32.13 | 32.61 | 102,903 | -0.03(-0.09%) |
Jul 07, 2022 | 32.74 | 33.10 | 32.49 | 32.63 | 91,136 | +0.01(+0.03%) |
Jul 06, 2022 | 32.75 | 33.09 | 32.35 | 32.62 | 82,256 | -0.37(-1.12%) |
Jul 05, 2022 | 32.40 | 33.06 | 32.22 | 32.99 | 133,753 | -0.09(-0.28%) |
Jul 01, 2022 | 31.91 | 33.22 | 31.29 | 33.09 | 149,047 | +0.98(+3.06%) |
Jun 30, 2022 | 32.26 | 32.82 | 31.80 | 32.11 | 135,069 | -0.78(-2.37%) |
Jun 29, 2022 | 33.06 | 33.60 | 32.41 | 32.88 | 139,016 | +0.00(+0.00%) |
Jun 28, 2022 | 33.31 | 33.93 | 32.79 | 32.88 | 80,580 | -0.21(-0.64%) |
Jun 27, 2022 | 33.49 | 34.54 | 32.92 | 33.10 | 166,107 | -0.56(-1.68%) |
Jun 24, 2022 | 32.10 | 33.69 | 32.10 | 33.66 | 561,582 | +1.80(+5.64%) |
Jun 23, 2022 | 32.36 | 32.83 | 31.58 | 31.86 | 130,725 | -0.52(-1.60%) |
Jun 22, 2022 | 32.49 | 32.93 | 32.37 | 32.38 | 210,743 | -0.56(-1.69%) |
Jun 21, 2022 | 32.99 | 33.97 | 32.37 | 32.94 | 168,962 | +0.57(+1.77%) |
Jun 17, 2022 | 32.35 | 33.11 | 31.87 | 32.36 | 683,761 | +0.65(+2.04%) |
Jun 16, 2022 | 32.09 | 32.09 | 31.26 | 31.72 | 203,151 | -0.75(-2.31%) |
Jun 15, 2022 | 33.09 | 33.13 | 32.22 | 32.47 | 193,508 | -0.17(-0.51%) |
Jun 14, 2022 | 32.64 | 33.15 | 32.21 | 32.63 | 186,333 | -0.64(-1.92%) |
Jun 13, 2022 | 33.36 | 34.16 | 33.19 | 33.27 | 127,701 | -0.81(-2.36%) |
Jun 10, 2022 | 34.51 | 34.71 | 33.76 | 34.08 | 159,464 | -0.85(-2.44%) |
Jun 09, 2022 | 35.88 | 35.88 | 34.85 | 34.93 | 193,281 | -0.99(-2.76%) |
Jun 08, 2022 | 36.53 | 36.53 | 35.44 | 35.92 | 125,251 | -0.57(-1.57%) |
Jun 07, 2022 | 36.74 | 36.93 | 36.42 | 36.49 | 129,498 | -0.60(-1.62%) |
Jun 06, 2022 | 36.11 | 37.17 | 35.91 | 37.10 | 182,888 | +1.26(+3.51%) |
Jun 03, 2022 | 36.61 | 37.51 | 35.52 | 35.84 | 244,029 | -1.07(-2.91%) |
Jun 02, 2022 | 36.83 | 36.94 | 36.01 | 36.91 | 129,966 | +0.19(+0.50%) |