Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.90 | 37.13 | 35.81 | 36.75 | 1,297,522 | +1.01(+2.83%) |
Aug 30, 2022 | 36.53 | 36.86 | 35.26 | 35.74 | 1,147,163 | -0.69(-1.89%) |
Aug 29, 2022 | 36.29 | 37.79 | 36.18 | 36.43 | 1,415,091 | -0.17(-0.46%) |
Aug 26, 2022 | 36.39 | 36.92 | 35.92 | 36.60 | 1,336,446 | -0.64(-1.72%) |
Aug 25, 2022 | 37.76 | 37.77 | 36.59 | 37.24 | 645,704 | +0.20(+0.54%) |
Aug 24, 2022 | 35.49 | 37.80 | 35.49 | 37.04 | 1,506,565 | +1.54(+4.34%) |
Aug 23, 2022 | 36.15 | 37.22 | 35.50 | 35.50 | 1,785,742 | -0.52(-1.44%) |
Aug 22, 2022 | 34.24 | 36.05 | 33.96 | 36.02 | 1,016,892 | +1.34(+3.86%) |
Aug 19, 2022 | 35.43 | 35.43 | 34.32 | 34.68 | 1,099,912 | -0.32(-0.91%) |
Aug 18, 2022 | 34.32 | 35.07 | 33.84 | 35.00 | 967,060 | +0.53(+1.54%) |
Aug 17, 2022 | 32.88 | 34.61 | 32.54 | 34.47 | 1,504,490 | +1.36(+4.11%) |
Aug 16, 2022 | 34.11 | 34.30 | 32.50 | 33.11 | 2,540,045 | -1.00(-2.93%) |
Aug 15, 2022 | 34.82 | 34.82 | 32.60 | 34.11 | 1,851,451 | -0.82(-2.35%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.33 | 34.93 | 1,899,215 | -0.93(-2.59%) |
Aug 11, 2022 | 36.06 | 36.65 | 35.50 | 35.86 | 1,122,421 | +0.18(+0.50%) |
Aug 10, 2022 | 35.81 | 35.83 | 34.53 | 35.68 | 975,501 | +0.53(+1.51%) |
Aug 09, 2022 | 35.35 | 35.35 | 34.32 | 35.15 | 976,636 | -0.21(-0.59%) |
Aug 08, 2022 | 35.60 | 37.04 | 34.99 | 35.36 | 1,728,640 | -0.38(-1.06%) |
Aug 05, 2022 | 34.90 | 35.98 | 34.29 | 35.74 | 1,209,976 | +0.16(+0.45%) |
Aug 04, 2022 | 36.25 | 36.76 | 34.85 | 35.58 | 1,451,183 | -0.92(-2.52%) |
Aug 03, 2022 | 39.00 | 39.00 | 35.70 | 36.50 | 1,885,284 | +1.29(+3.66%) |
Aug 02, 2022 | 33.87 | 35.25 | 33.26 | 35.21 | 1,133,971 | +0.42(+1.21%) |
Aug 01, 2022 | 33.76 | 35.45 | 33.65 | 34.79 | 738,413 | +0.80(+2.35%) |
Jul 29, 2022 | 34.50 | 34.70 | 33.42 | 33.99 | 734,851 | -0.23(-0.67%) |
Jul 28, 2022 | 34.09 | 35.19 | 32.85 | 34.22 | 1,400,498 | +0.52(+1.54%) |
Jul 27, 2022 | 33.82 | 33.84 | 33.04 | 33.70 | 634,136 | +0.17(+0.51%) |
Jul 26, 2022 | 33.53 | 34.10 | 33.32 | 33.53 | 634,611 | +0.04(+0.12%) |
Jul 25, 2022 | 33.23 | 33.83 | 33.00 | 33.49 | 636,557 | +0.51(+1.55%) |
Jul 22, 2022 | 33.84 | 34.16 | 32.72 | 32.98 | 631,738 | -0.79(-2.34%) |
Jul 21, 2022 | 32.45 | 34.31 | 32.30 | 33.77 | 1,120,193 | +1.32(+4.07%) |
Jul 20, 2022 | 32.51 | 33.02 | 31.93 | 32.45 | 397,673 | -0.06(-0.18%) |
Jul 19, 2022 | 31.80 | 32.54 | 31.32 | 32.51 | 604,378 | +1.01(+3.21%) |
Jul 18, 2022 | 32.29 | 33.15 | 31.31 | 31.50 | 575,773 | -0.60(-1.87%) |
Jul 15, 2022 | 32.09 | 32.84 | 30.55 | 32.10 | 931,625 | +0.50(+1.58%) |
Jul 14, 2022 | 30.00 | 32.09 | 29.78 | 31.60 | 1,089,505 | +1.11(+3.64%) |
Jul 13, 2022 | 28.86 | 30.51 | 28.63 | 30.49 | 995,322 | +1.12(+3.81%) |
Jul 12, 2022 | 31.31 | 32.14 | 29.27 | 29.37 | 1,416,147 | -2.16(-6.85%) |
Jul 11, 2022 | 33.36 | 33.82 | 31.43 | 31.53 | 1,336,808 | -1.94(-5.80%) |
Jul 08, 2022 | 33.36 | 34.73 | 33.19 | 33.47 | 1,109,116 | +0.06(+0.18%) |
Jul 07, 2022 | 34.45 | 35.07 | 33.31 | 33.41 | 1,535,063 | -0.21(-0.62%) |
Jul 06, 2022 | 32.18 | 34.42 | 32.18 | 33.62 | 2,504,051 | +1.46(+4.54%) |
Jul 05, 2022 | 30.75 | 32.16 | 30.67 | 32.16 | 652,286 | +1.04(+3.34%) |
Jul 01, 2022 | 30.71 | 31.36 | 30.31 | 31.12 | 403,407 | +0.41(+1.34%) |
Jun 30, 2022 | 30.34 | 31.14 | 30.08 | 30.71 | 1,046,381 | -0.29(-0.94%) |
Jun 29, 2022 | 31.13 | 31.44 | 28.40 | 31.00 | 1,624,222 | +0.06(+0.19%) |
Jun 28, 2022 | 32.08 | 32.44 | 30.64 | 30.94 | 592,773 | -0.87(-2.73%) |
Jun 27, 2022 | 31.88 | 32.45 | 31.34 | 31.81 | 563,585 | +0.21(+0.66%) |
Jun 24, 2022 | 30.90 | 31.60 | 30.35 | 31.60 | 2,245,779 | +1.10(+3.61%) |
Jun 23, 2022 | 30.56 | 31.10 | 30.12 | 30.50 | 1,016,512 | +0.35(+1.16%) |
Jun 22, 2022 | 28.94 | 30.48 | 28.94 | 30.15 | 802,996 | +0.59(+2.00%) |
Jun 21, 2022 | 28.28 | 30.25 | 28.17 | 29.56 | 970,704 | +2.30(+8.44%) |
Jun 17, 2022 | 26.83 | 27.65 | 26.79 | 27.26 | 944,927 | +0.55(+2.06%) |
Jun 16, 2022 | 27.02 | 27.30 | 26.20 | 26.71 | 461,694 | -0.87(-3.15%) |
Jun 15, 2022 | 27.70 | 27.96 | 26.90 | 27.58 | 462,451 | +0.22(+0.80%) |
Jun 14, 2022 | 26.95 | 27.47 | 26.20 | 27.36 | 530,842 | +0.46(+1.71%) |
Jun 13, 2022 | 27.07 | 27.35 | 26.65 | 26.90 | 581,503 | -1.15(-4.10%) |
Jun 10, 2022 | 28.32 | 28.74 | 27.67 | 28.05 | 519,115 | -0.71(-2.47%) |
Jun 09, 2022 | 29.24 | 29.34 | 27.95 | 28.76 | 706,526 | -0.96(-3.23%) |
Jun 08, 2022 | 30.02 | 32.30 | 29.65 | 29.72 | 914,356 | -0.49(-1.62%) |
Jun 07, 2022 | 30.31 | 30.47 | 29.47 | 30.21 | 531,576 | -0.17(-0.56%) |
Jun 06, 2022 | 30.41 | 30.66 | 29.36 | 30.38 | 677,615 | +0.40(+1.33%) |
Jun 03, 2022 | 30.44 | 30.79 | 29.66 | 29.98 | 424,273 | -0.59(-1.93%) |
Jun 02, 2022 | 28.88 | 31.09 | 28.70 | 30.57 | 987,888 | +2.01(+7.04%) |