Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.58 | 30.61 | 29.02 | 29.28 | 512,757 | -1.16(-3.81%) |
Aug 30, 2022 | 31.24 | 31.93 | 30.04 | 30.44 | 492,026 | -0.54(-1.74%) |
Aug 29, 2022 | 31.65 | 32.04 | 30.95 | 30.98 | 344,727 | -0.82(-2.58%) |
Aug 26, 2022 | 33.68 | 33.74 | 31.74 | 31.80 | 336,052 | -1.93(-5.72%) |
Aug 25, 2022 | 32.69 | 34.01 | 32.69 | 33.73 | 296,190 | +0.98(+2.99%) |
Aug 24, 2022 | 32.84 | 33.24 | 32.61 | 32.75 | 303,850 | +0.03(+0.09%) |
Aug 23, 2022 | 32.84 | 33.19 | 32.51 | 32.72 | 481,129 | -0.17(-0.52%) |
Aug 22, 2022 | 33.46 | 33.50 | 32.79 | 32.89 | 437,167 | -0.88(-2.61%) |
Aug 19, 2022 | 33.89 | 34.00 | 33.51 | 33.77 | 277,878 | -0.56(-1.63%) |
Aug 18, 2022 | 33.23 | 34.69 | 33.23 | 34.33 | 252,586 | +0.88(+2.63%) |
Aug 17, 2022 | 33.60 | 33.87 | 32.99 | 33.45 | 286,620 | -0.64(-1.88%) |
Aug 16, 2022 | 34.41 | 34.56 | 33.88 | 34.09 | 220,419 | -0.68(-1.96%) |
Aug 15, 2022 | 34.52 | 35.12 | 33.94 | 34.77 | 345,127 | -0.19(-0.54%) |
Aug 12, 2022 | 34.55 | 35.13 | 34.23 | 34.96 | 254,904 | +0.76(+2.22%) |
Aug 11, 2022 | 34.39 | 35.26 | 33.87 | 34.20 | 247,284 | -0.07(-0.20%) |
Aug 10, 2022 | 33.37 | 34.47 | 33.19 | 34.27 | 531,395 | +1.83(+5.64%) |
Aug 09, 2022 | 33.71 | 33.72 | 31.70 | 32.44 | 492,212 | -2.06(-5.97%) |
Aug 08, 2022 | 35.37 | 35.77 | 34.13 | 34.50 | 386,599 | -1.22(-3.42%) |
Aug 05, 2022 | 36.42 | 36.86 | 35.28 | 35.72 | 331,284 | -0.76(-2.08%) |
Aug 04, 2022 | 35.19 | 36.52 | 35.09 | 36.48 | 528,639 | +1.12(+3.17%) |
Aug 03, 2022 | 34.85 | 35.93 | 34.81 | 35.36 | 496,309 | +0.51(+1.46%) |
Aug 02, 2022 | 34.95 | 35.48 | 34.70 | 34.85 | 319,390 | -0.36(-1.02%) |
Aug 01, 2022 | 35.35 | 36.26 | 34.69 | 35.21 | 530,715 | -0.35(-0.98%) |
Jul 29, 2022 | 34.50 | 37.15 | 34.34 | 35.56 | 883,521 | +0.90(+2.60%) |
Jul 28, 2022 | 32.78 | 36.07 | 32.55 | 34.66 | 1,315,072 | -5.61(-13.93%) |
Jul 27, 2022 | 39.68 | 40.59 | 39.03 | 40.27 | 629,576 | +0.87(+2.21%) |
Jul 26, 2022 | 39.65 | 40.30 | 39.25 | 39.40 | 199,049 | -0.28(-0.71%) |
Jul 25, 2022 | 39.33 | 39.72 | 38.88 | 39.68 | 239,516 | +0.21(+0.53%) |
Jul 22, 2022 | 40.64 | 40.64 | 39.00 | 39.47 | 237,389 | -1.27(-3.12%) |
Jul 21, 2022 | 40.94 | 41.00 | 40.17 | 40.74 | 284,887 | +0.34(+0.84%) |
Jul 20, 2022 | 38.98 | 40.56 | 38.62 | 40.40 | 528,923 | +1.53(+3.94%) |
Jul 19, 2022 | 37.34 | 39.29 | 37.34 | 38.87 | 529,424 | +1.83(+4.94%) |
Jul 18, 2022 | 38.00 | 38.02 | 36.76 | 37.04 | 386,327 | -0.48(-1.28%) |
Jul 15, 2022 | 37.13 | 37.54 | 35.99 | 37.52 | 314,802 | +1.18(+3.25%) |
Jul 14, 2022 | 35.62 | 36.38 | 34.81 | 36.34 | 166,814 | +0.82(+2.31%) |
Jul 13, 2022 | 34.50 | 35.63 | 34.50 | 35.52 | 138,750 | +0.26(+0.74%) |
Jul 12, 2022 | 35.59 | 35.74 | 34.82 | 35.26 | 210,465 | -0.04(-0.11%) |
Jul 11, 2022 | 35.19 | 35.48 | 34.51 | 35.30 | 208,988 | -0.25(-0.70%) |
Jul 08, 2022 | 34.73 | 35.57 | 33.04 | 35.55 | 280,425 | +0.39(+1.11%) |
Jul 07, 2022 | 34.81 | 35.58 | 34.76 | 35.16 | 449,887 | +1.29(+3.81%) |
Jul 06, 2022 | 34.90 | 34.90 | 33.35 | 33.87 | 417,856 | -0.52(-1.51%) |
Jul 05, 2022 | 33.21 | 34.48 | 33.04 | 34.39 | 887,010 | +0.01(+0.03%) |
Jul 01, 2022 | 37.80 | 38.01 | 33.95 | 34.38 | 822,576 | -4.35(-11.23%) |
Jun 30, 2022 | 38.16 | 39.89 | 38.16 | 38.73 | 439,224 | +0.09(+0.23%) |
Jun 29, 2022 | 39.12 | 39.12 | 38.16 | 38.64 | 333,428 | -0.77(-1.95%) |
Jun 28, 2022 | 40.21 | 40.40 | 39.33 | 39.41 | 277,204 | -0.72(-1.79%) |
Jun 27, 2022 | 40.01 | 40.66 | 39.53 | 40.13 | 337,363 | +0.52(+1.31%) |
Jun 24, 2022 | 38.10 | 39.80 | 37.90 | 39.61 | 983,857 | +2.13(+5.68%) |
Jun 23, 2022 | 36.76 | 37.61 | 36.28 | 37.48 | 377,022 | +0.91(+2.49%) |
Jun 22, 2022 | 35.97 | 37.04 | 35.41 | 36.57 | 394,868 | -0.17(-0.46%) |
Jun 21, 2022 | 35.82 | 36.93 | 35.51 | 36.74 | 374,497 | +1.61(+4.58%) |
Jun 17, 2022 | 34.69 | 35.50 | 34.42 | 35.13 | 783,270 | +0.95(+2.78%) |
Jun 16, 2022 | 35.95 | 36.18 | 33.77 | 34.18 | 488,134 | -2.98(-8.02%) |
Jun 15, 2022 | 36.92 | 37.73 | 36.31 | 37.16 | 459,332 | +0.28(+0.76%) |
Jun 14, 2022 | 36.54 | 37.31 | 36.13 | 36.88 | 367,426 | +0.73(+2.02%) |
Jun 13, 2022 | 36.39 | 37.16 | 35.49 | 36.15 | 460,452 | -1.56(-4.14%) |
Jun 10, 2022 | 38.28 | 38.83 | 37.65 | 37.71 | 405,321 | -1.26(-3.23%) |
Jun 09, 2022 | 39.00 | 39.67 | 38.91 | 38.97 | 500,087 | -0.41(-1.04%) |
Jun 08, 2022 | 40.54 | 40.54 | 39.29 | 39.38 | 458,001 | -1.20(-2.96%) |
Jun 07, 2022 | 39.92 | 40.65 | 39.87 | 40.58 | 252,174 | +0.12(+0.30%) |
Jun 06, 2022 | 40.90 | 42.21 | 39.93 | 40.46 | 363,080 | +0.19(+0.47%) |
Jun 03, 2022 | 41.46 | 41.46 | 40.15 | 40.27 | 625,741 | -1.90(-4.51%) |
Jun 02, 2022 | 40.34 | 42.20 | 40.22 | 42.17 | 421,734 | +1.64(+4.05%) |