Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.49 | 33.89 | 33.06 | 33.21 | 794,497 | -0.25(-0.75%) |
Aug 30, 2022 | 33.93 | 33.93 | 33.33 | 33.46 | 396,651 | -0.46(-1.35%) |
Aug 29, 2022 | 33.94 | 34.29 | 33.85 | 33.92 | 384,844 | -0.36(-1.06%) |
Aug 26, 2022 | 35.34 | 35.35 | 34.19 | 34.28 | 250,185 | -1.17(-3.30%) |
Aug 25, 2022 | 34.82 | 35.47 | 34.61 | 35.45 | 257,465 | +0.79(+2.27%) |
Aug 24, 2022 | 34.39 | 34.73 | 34.31 | 34.67 | 395,148 | +0.36(+1.04%) |
Aug 23, 2022 | 34.21 | 34.46 | 33.99 | 34.31 | 269,114 | +0.12(+0.36%) |
Aug 22, 2022 | 34.65 | 34.70 | 34.15 | 34.19 | 389,214 | -1.08(-3.05%) |
Aug 19, 2022 | 35.49 | 35.49 | 35.09 | 35.27 | 358,752 | -0.30(-0.84%) |
Aug 18, 2022 | 35.34 | 35.74 | 35.27 | 35.57 | 237,776 | +0.24(+0.69%) |
Aug 17, 2022 | 35.25 | 35.50 | 34.96 | 35.32 | 280,025 | -0.08(-0.24%) |
Aug 16, 2022 | 35.43 | 35.75 | 35.25 | 35.41 | 316,370 | -0.08(-0.24%) |
Aug 15, 2022 | 35.31 | 35.50 | 34.97 | 35.49 | 371,069 | +0.18(+0.50%) |
Aug 12, 2022 | 35.34 | 35.50 | 34.83 | 35.31 | 330,663 | +0.35(+0.99%) |
Aug 11, 2022 | 34.80 | 35.25 | 34.48 | 34.97 | 539,266 | +0.42(+1.22%) |
Aug 10, 2022 | 33.94 | 34.57 | 33.94 | 34.55 | 453,628 | +0.95(+2.84%) |
Aug 09, 2022 | 33.81 | 34.06 | 33.43 | 33.59 | 869,700 | -0.32(-0.94%) |
Aug 08, 2022 | 34.27 | 34.56 | 33.86 | 33.91 | 447,940 | -0.19(-0.55%) |
Aug 05, 2022 | 33.39 | 34.12 | 33.39 | 34.10 | 410,360 | +0.25(+0.75%) |
Aug 04, 2022 | 35.11 | 35.19 | 32.97 | 33.85 | 804,097 | -1.46(-4.13%) |
Aug 03, 2022 | 35.29 | 35.55 | 34.83 | 35.30 | 564,138 | -0.01(-0.03%) |
Aug 02, 2022 | 35.57 | 35.82 | 35.31 | 35.31 | 724,676 | -0.47(-1.31%) |
Aug 01, 2022 | 35.07 | 35.97 | 34.98 | 35.78 | 423,413 | +0.49(+1.38%) |
Jul 29, 2022 | 35.09 | 35.63 | 34.95 | 35.29 | 553,400 | +0.27(+0.77%) |
Jul 28, 2022 | 34.48 | 35.09 | 34.48 | 35.02 | 355,413 | +0.74(+2.15%) |
Jul 27, 2022 | 34.02 | 34.35 | 33.83 | 34.28 | 614,978 | +0.26(+0.77%) |
Jul 26, 2022 | 34.22 | 34.32 | 33.71 | 34.02 | 497,954 | -0.21(-0.63%) |
Jul 25, 2022 | 34.14 | 34.44 | 33.83 | 34.24 | 676,545 | +0.06(+0.16%) |
Jul 22, 2022 | 34.38 | 34.59 | 33.87 | 34.18 | 599,727 | -0.52(-1.51%) |
Jul 21, 2022 | 34.05 | 34.72 | 33.79 | 34.71 | 645,832 | +0.86(+2.54%) |
Jul 20, 2022 | 33.13 | 33.89 | 32.73 | 33.85 | 1,055,008 | +0.72(+2.17%) |
Jul 19, 2022 | 32.52 | 33.39 | 32.27 | 33.13 | 1,850,419 | +0.95(+2.96%) |
Jul 18, 2022 | 32.44 | 32.79 | 32.01 | 32.17 | 416,677 | -0.04(-0.12%) |
Jul 15, 2022 | 32.33 | 32.59 | 31.85 | 32.21 | 699,213 | +0.07(+0.20%) |
Jul 14, 2022 | 32.84 | 33.03 | 32.04 | 32.14 | 512,190 | -1.37(-4.10%) |
Jul 13, 2022 | 33.28 | 33.92 | 33.12 | 33.52 | 972,727 | +0.06(+0.17%) |
Jul 12, 2022 | 34.07 | 34.33 | 33.42 | 33.46 | 628,992 | -0.83(-2.43%) |
Jul 11, 2022 | 34.99 | 35.17 | 34.24 | 34.29 | 392,259 | -0.78(-2.21%) |
Jul 08, 2022 | 34.76 | 35.32 | 34.67 | 35.07 | 471,122 | +0.15(+0.43%) |
Jul 07, 2022 | 35.26 | 35.51 | 34.88 | 34.92 | 727,605 | -0.04(-0.11%) |
Jul 06, 2022 | 35.33 | 35.51 | 34.56 | 34.96 | 733,228 | -0.27(-0.77%) |
Jul 05, 2022 | 34.89 | 35.23 | 34.54 | 35.23 | 579,635 | -0.11(-0.32%) |
Jul 01, 2022 | 34.77 | 35.41 | 34.77 | 35.34 | 516,342 | +0.39(+1.12%) |
Jun 30, 2022 | 34.50 | 35.49 | 34.29 | 34.95 | 435,238 | +0.16(+0.46%) |
Jun 29, 2022 | 34.82 | 34.98 | 34.50 | 34.79 | 427,317 | -0.02(-0.05%) |
Jun 28, 2022 | 35.74 | 36.07 | 34.78 | 34.81 | 820,219 | -0.65(-1.82%) |
Jun 27, 2022 | 35.93 | 36.07 | 35.38 | 35.45 | 610,958 | -0.46(-1.28%) |
Jun 24, 2022 | 34.90 | 36.11 | 34.72 | 35.91 | 771,668 | +1.27(+3.67%) |
Jun 23, 2022 | 34.40 | 34.77 | 34.15 | 34.64 | 462,025 | +0.36(+1.06%) |
Jun 22, 2022 | 33.99 | 34.80 | 33.99 | 34.28 | 715,585 | -0.22(-0.65%) |
Jun 21, 2022 | 33.98 | 35.00 | 33.98 | 34.50 | 687,138 | +0.70(+2.07%) |
Jun 17, 2022 | 33.92 | 34.60 | 33.49 | 33.80 | 1,216,942 | -0.07(-0.19%) |
Jun 16, 2022 | 34.30 | 34.44 | 33.73 | 33.86 | 684,050 | -1.15(-3.28%) |
Jun 15, 2022 | 34.72 | 35.50 | 34.32 | 35.01 | 683,844 | +0.36(+1.04%) |
Jun 14, 2022 | 34.24 | 34.84 | 34.13 | 34.65 | 740,876 | +0.35(+1.03%) |
Jun 13, 2022 | 34.92 | 35.45 | 34.13 | 34.30 | 599,548 | -1.75(-4.86%) |
Jun 10, 2022 | 36.51 | 36.74 | 36.04 | 36.06 | 554,813 | -0.83(-2.24%) |
Jun 09, 2022 | 37.35 | 37.52 | 36.83 | 36.88 | 609,243 | -0.60(-1.61%) |
Jun 08, 2022 | 38.27 | 38.45 | 37.43 | 37.48 | 380,049 | -0.89(-2.32%) |
Jun 07, 2022 | 38.16 | 38.44 | 37.53 | 38.37 | 544,603 | +0.01(+0.02%) |
Jun 06, 2022 | 38.43 | 38.85 | 38.21 | 38.37 | 718,588 | +0.37(+0.98%) |
Jun 03, 2022 | 38.41 | 38.69 | 37.92 | 37.99 | 594,190 | -0.62(-1.61%) |
Jun 02, 2022 | 38.36 | 39.01 | 38.07 | 38.62 | 414,261 | +0.29(+0.75%) |