Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.41 | 33.57 | 32.75 | 33.23 | 668,571 | +0.18(+0.54%) |
Aug 30, 2022 | 33.70 | 34.22 | 32.84 | 33.05 | 695,095 | +0.09(+0.27%) |
Aug 29, 2022 | 32.98 | 33.59 | 32.91 | 32.96 | 620,819 | -0.61(-1.82%) |
Aug 26, 2022 | 34.98 | 35.21 | 33.15 | 33.57 | 758,677 | -1.41(-4.03%) |
Aug 25, 2022 | 34.31 | 35.00 | 34.06 | 34.98 | 784,870 | +0.68(+1.98%) |
Aug 24, 2022 | 34.26 | 34.74 | 33.68 | 34.30 | 662,228 | +0.10(+0.29%) |
Aug 23, 2022 | 34.20 | 34.71 | 34.04 | 34.20 | 691,339 | +0.04(+0.12%) |
Aug 22, 2022 | 34.34 | 34.66 | 33.96 | 34.16 | 1,183,853 | -0.87(-2.48%) |
Aug 19, 2022 | 36.62 | 36.95 | 35.03 | 35.03 | 951,879 | -1.89(-5.12%) |
Aug 18, 2022 | 36.31 | 36.99 | 35.98 | 36.92 | 733,268 | +0.33(+0.90%) |
Aug 17, 2022 | 36.64 | 37.00 | 35.90 | 36.59 | 685,668 | -0.52(-1.40%) |
Aug 16, 2022 | 36.02 | 37.15 | 35.75 | 37.11 | 1,060,327 | +1.49(+4.18%) |
Aug 15, 2022 | 35.58 | 36.03 | 35.19 | 35.62 | 1,075,372 | -0.03(-0.08%) |
Aug 12, 2022 | 33.68 | 35.68 | 33.48 | 35.65 | 1,358,947 | +1.99(+5.91%) |
Aug 11, 2022 | 31.68 | 33.94 | 31.01 | 33.66 | 1,749,561 | +1.01(+3.09%) |
Aug 10, 2022 | 32.29 | 33.83 | 31.76 | 32.65 | 2,455,799 | +1.25(+3.98%) |
Aug 09, 2022 | 31.91 | 31.97 | 30.28 | 31.40 | 1,661,454 | -0.63(-1.97%) |
Aug 08, 2022 | 30.82 | 32.50 | 30.82 | 32.03 | 1,500,923 | +1.41(+4.60%) |
Aug 05, 2022 | 29.66 | 30.80 | 29.47 | 30.62 | 953,725 | +0.11(+0.36%) |
Aug 04, 2022 | 30.83 | 31.29 | 30.47 | 30.51 | 630,713 | -0.34(-1.10%) |
Aug 03, 2022 | 30.48 | 31.34 | 30.35 | 30.85 | 857,194 | +0.51(+1.68%) |
Aug 02, 2022 | 30.06 | 30.93 | 29.59 | 30.34 | 700,039 | +0.26(+0.86%) |
Aug 01, 2022 | 29.16 | 30.25 | 28.65 | 30.08 | 971,110 | +0.94(+3.23%) |
Jul 29, 2022 | 29.53 | 29.87 | 28.48 | 29.14 | 1,303,815 | -0.33(-1.12%) |
Jul 28, 2022 | 29.76 | 30.45 | 28.58 | 29.47 | 1,119,890 | +0.02(+0.07%) |
Jul 27, 2022 | 28.76 | 29.76 | 28.11 | 29.45 | 1,019,251 | +1.01(+3.55%) |
Jul 26, 2022 | 29.78 | 29.78 | 28.40 | 28.44 | 1,203,082 | -1.93(-6.35%) |
Jul 25, 2022 | 31.01 | 31.01 | 29.58 | 30.37 | 709,216 | -0.29(-0.95%) |
Jul 22, 2022 | 32.04 | 32.52 | 30.20 | 30.66 | 1,019,957 | -1.33(-4.16%) |
Jul 21, 2022 | 30.90 | 32.01 | 30.65 | 31.99 | 887,372 | +0.88(+2.83%) |
Jul 20, 2022 | 30.56 | 31.29 | 30.26 | 31.11 | 912,604 | +0.36(+1.17%) |
Jul 19, 2022 | 30.82 | 31.53 | 30.47 | 30.75 | 1,007,812 | +0.23(+0.75%) |
Jul 18, 2022 | 30.48 | 30.80 | 30.29 | 30.52 | 651,805 | +0.23(+0.76%) |
Jul 15, 2022 | 30.01 | 30.57 | 29.63 | 30.29 | 770,301 | +0.98(+3.34%) |
Jul 14, 2022 | 28.89 | 29.36 | 28.51 | 29.31 | 928,803 | +0.13(+0.45%) |
Jul 13, 2022 | 28.24 | 29.21 | 27.81 | 29.18 | 1,049,993 | +0.82(+2.89%) |
Jul 12, 2022 | 28.80 | 29.39 | 28.07 | 28.36 | 897,337 | -0.25(-0.87%) |
Jul 11, 2022 | 29.83 | 29.83 | 28.36 | 28.61 | 1,224,975 | -1.26(-4.22%) |
Jul 08, 2022 | 29.98 | 30.23 | 29.52 | 29.87 | 665,258 | -0.29(-0.96%) |
Jul 07, 2022 | 29.27 | 30.44 | 28.98 | 30.16 | 621,241 | +0.91(+3.11%) |
Jul 06, 2022 | 29.29 | 29.93 | 28.70 | 29.25 | 1,035,457 | -0.19(-0.65%) |
Jul 05, 2022 | 27.66 | 29.46 | 27.18 | 29.44 | 1,273,245 | +1.34(+4.77%) |
Jul 01, 2022 | 27.78 | 28.30 | 27.14 | 28.10 | 1,099,319 | +0.60(+2.18%) |
Jun 30, 2022 | 28.47 | 28.59 | 27.19 | 27.50 | 1,495,188 | -1.08(-3.78%) |
Jun 29, 2022 | 29.27 | 29.53 | 28.10 | 28.58 | 1,479,304 | -0.77(-2.62%) |
Jun 28, 2022 | 30.49 | 30.99 | 29.28 | 29.35 | 1,324,718 | -1.19(-3.90%) |
Jun 27, 2022 | 31.04 | 31.04 | 29.85 | 30.54 | 1,379,074 | +0.73(+2.45%) |
Jun 24, 2022 | 28.69 | 30.10 | 28.40 | 29.81 | 3,593,799 | +1.21(+4.23%) |
Jun 23, 2022 | 26.65 | 28.73 | 26.65 | 28.60 | 1,498,339 | +2.03(+7.64%) |
Jun 22, 2022 | 26.36 | 27.49 | 26.36 | 26.57 | 1,450,606 | -0.16(-0.60%) |
Jun 21, 2022 | 25.98 | 26.84 | 25.91 | 26.73 | 1,299,036 | +0.94(+3.64%) |
Jun 17, 2022 | 26.55 | 26.69 | 25.51 | 25.79 | 3,757,659 | -0.28(-1.07%) |
Jun 16, 2022 | 27.07 | 27.34 | 25.74 | 26.07 | 4,280,729 | -1.69(-6.09%) |
Jun 15, 2022 | 26.79 | 28.04 | 26.27 | 27.76 | 20,002,628 | +1.07(+4.01%) |
Jun 14, 2022 | 28.30 | 28.30 | 26.21 | 26.69 | 9,159,142 | +1.41(+5.58%) |
Jun 13, 2022 | 25.73 | 26.22 | 24.90 | 25.28 | 867,767 | -1.33(-5.00%) |
Jun 10, 2022 | 27.09 | 27.47 | 26.44 | 26.61 | 938,251 | -1.00(-3.62%) |
Jun 09, 2022 | 27.75 | 28.04 | 27.34 | 27.61 | 638,442 | -0.35(-1.25%) |
Jun 08, 2022 | 28.56 | 28.66 | 27.63 | 27.96 | 947,256 | -0.67(-2.34%) |
Jun 07, 2022 | 27.38 | 28.75 | 27.38 | 28.63 | 1,125,273 | +0.53(+1.89%) |
Jun 06, 2022 | 28.17 | 28.23 | 27.55 | 28.10 | 1,017,832 | +0.36(+1.30%) |
Jun 03, 2022 | 28.39 | 28.48 | 27.47 | 27.74 | 803,854 | -1.07(-3.71%) |
Jun 02, 2022 | 27.44 | 28.91 | 27.28 | 28.81 | 1,010,878 | +1.37(+4.99%) |