Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.92 | 34.14 | 32.36 | 33.48 | 1,271,622 | +1.33(+4.12%) |
Aug 30, 2022 | 32.08 | 32.36 | 31.19 | 32.16 | 729,527 | -0.17(-0.52%) |
Aug 29, 2022 | 34.56 | 34.90 | 32.33 | 32.33 | 400,878 | -2.44(-7.01%) |
Aug 26, 2022 | 36.23 | 36.46 | 33.91 | 34.76 | 605,130 | -0.30(-0.86%) |
Aug 25, 2022 | 33.89 | 35.70 | 33.50 | 35.06 | 1,356,232 | +1.74(+5.22%) |
Aug 24, 2022 | 32.26 | 33.73 | 32.04 | 33.32 | 590,765 | +0.62(+1.90%) |
Aug 23, 2022 | 33.00 | 33.29 | 32.00 | 32.70 | 480,034 | -0.21(-0.63%) |
Aug 22, 2022 | 32.97 | 33.14 | 32.30 | 32.91 | 676,613 | +0.20(+0.60%) |
Aug 19, 2022 | 32.36 | 33.07 | 32.07 | 32.71 | 362,888 | +0.18(+0.55%) |
Aug 18, 2022 | 32.68 | 33.15 | 32.28 | 32.53 | 319,117 | -0.51(-1.54%) |
Aug 17, 2022 | 33.19 | 33.50 | 32.00 | 33.04 | 301,238 | -0.30(-0.90%) |
Aug 16, 2022 | 32.83 | 33.68 | 32.28 | 33.34 | 852,728 | +0.27(+0.82%) |
Aug 15, 2022 | 32.45 | 33.81 | 31.83 | 33.07 | 543,861 | -0.06(-0.17%) |
Aug 12, 2022 | 33.43 | 33.81 | 32.39 | 33.13 | 618,639 | -0.73(-2.17%) |
Aug 11, 2022 | 34.32 | 35.75 | 33.77 | 33.86 | 611,280 | +0.47(+1.41%) |
Aug 10, 2022 | 33.77 | 34.00 | 32.99 | 33.39 | 344,918 | -0.63(-1.85%) |
Aug 09, 2022 | 34.15 | 34.71 | 33.55 | 34.02 | 290,288 | +0.00(+0.00%) |
Aug 08, 2022 | 35.40 | 35.81 | 33.95 | 34.02 | 586,492 | -1.71(-4.79%) |
Aug 05, 2022 | 35.73 | 36.18 | 35.22 | 35.73 | 498,891 | -0.64(-1.76%) |
Aug 04, 2022 | 38.34 | 38.45 | 35.91 | 36.37 | 731,312 | -1.00(-2.67%) |
Aug 03, 2022 | 33.51 | 37.60 | 33.41 | 37.37 | 802,151 | +3.93(+11.75%) |
Aug 02, 2022 | 31.11 | 33.67 | 31.05 | 33.44 | 616,292 | +1.70(+5.36%) |
Aug 01, 2022 | 32.86 | 33.10 | 31.15 | 31.73 | 700,797 | -1.82(-5.44%) |
Jul 29, 2022 | 32.71 | 33.67 | 31.86 | 33.56 | 1,232,074 | -0.79(-2.30%) |
Jul 28, 2022 | 34.43 | 34.98 | 33.59 | 34.35 | 770,170 | -0.63(-1.80%) |
Jul 27, 2022 | 35.05 | 35.53 | 34.03 | 34.98 | 561,799 | +0.39(+1.11%) |
Jul 26, 2022 | 33.99 | 34.67 | 33.36 | 34.59 | 358,651 | +0.75(+2.22%) |
Jul 25, 2022 | 33.63 | 33.85 | 32.94 | 33.84 | 207,091 | +0.57(+1.72%) |
Jul 22, 2022 | 35.04 | 35.04 | 33.05 | 33.27 | 383,092 | -1.78(-5.07%) |
Jul 21, 2022 | 33.09 | 35.18 | 33.09 | 35.04 | 457,880 | +1.95(+5.88%) |
Jul 20, 2022 | 34.24 | 34.94 | 32.49 | 33.10 | 398,008 | -1.04(-3.06%) |
Jul 19, 2022 | 33.43 | 34.28 | 32.83 | 34.14 | 531,014 | +0.93(+2.80%) |
Jul 18, 2022 | 32.76 | 33.66 | 32.71 | 33.21 | 549,637 | +1.31(+4.10%) |
Jul 15, 2022 | 31.72 | 32.28 | 30.96 | 31.90 | 676,842 | -0.05(-0.15%) |
Jul 14, 2022 | 32.78 | 33.20 | 31.00 | 31.95 | 439,753 | -1.25(-3.77%) |
Jul 13, 2022 | 33.04 | 33.77 | 32.59 | 33.20 | 412,621 | +0.21(+0.63%) |
Jul 12, 2022 | 32.96 | 33.65 | 32.31 | 32.99 | 643,620 | -0.09(-0.28%) |
Jul 11, 2022 | 33.83 | 34.30 | 31.79 | 33.09 | 737,879 | -2.48(-6.98%) |
Jul 08, 2022 | 35.42 | 35.89 | 35.15 | 35.57 | 503,637 | -0.26(-0.73%) |
Jul 07, 2022 | 34.94 | 36.78 | 34.51 | 35.83 | 526,294 | +1.31(+3.79%) |
Jul 06, 2022 | 36.03 | 36.21 | 33.23 | 34.53 | 752,457 | -2.10(-5.73%) |
Jul 05, 2022 | 36.88 | 36.88 | 34.88 | 36.62 | 898,882 | -0.38(-1.02%) |
Jul 01, 2022 | 36.82 | 37.40 | 35.46 | 37.00 | 518,539 | +0.02(+0.05%) |
Jun 30, 2022 | 36.62 | 37.60 | 34.59 | 36.98 | 858,591 | -0.29(-0.78%) |
Jun 29, 2022 | 36.93 | 37.55 | 36.51 | 37.27 | 1,377,023 | +0.34(+0.92%) |
Jun 28, 2022 | 34.34 | 37.19 | 33.38 | 36.93 | 1,692,349 | +3.04(+8.96%) |
Jun 27, 2022 | 33.97 | 34.60 | 33.56 | 33.90 | 767,720 | +0.91(+2.77%) |
Jun 24, 2022 | 33.06 | 33.60 | 32.20 | 32.99 | 984,671 | +0.58(+1.80%) |
Jun 23, 2022 | 32.86 | 33.40 | 31.58 | 32.40 | 571,454 | +0.16(+0.50%) |
Jun 22, 2022 | 31.47 | 32.79 | 31.15 | 32.24 | 616,156 | +0.05(+0.15%) |
Jun 21, 2022 | 32.33 | 32.85 | 31.71 | 32.20 | 788,393 | +0.49(+1.54%) |
Jun 17, 2022 | 32.63 | 33.27 | 31.57 | 31.71 | 1,026,501 | +0.19(+0.60%) |
Jun 16, 2022 | 32.28 | 32.78 | 31.27 | 31.52 | 661,379 | -1.86(-5.58%) |
Jun 15, 2022 | 32.38 | 34.24 | 32.13 | 33.38 | 840,997 | +1.41(+4.41%) |
Jun 14, 2022 | 31.24 | 32.24 | 30.89 | 31.97 | 803,742 | +0.99(+3.19%) |
Jun 13, 2022 | 31.71 | 32.31 | 30.79 | 30.98 | 877,384 | -1.74(-5.32%) |
Jun 10, 2022 | 34.62 | 34.62 | 32.72 | 32.72 | 1,054,649 | -1.56(-4.55%) |
Jun 09, 2022 | 34.35 | 35.63 | 34.02 | 34.28 | 1,135,348 | -1.00(-2.83%) |
Jun 08, 2022 | 34.79 | 35.67 | 34.20 | 35.28 | 1,120,619 | +0.99(+2.88%) |
Jun 07, 2022 | 32.89 | 34.45 | 32.67 | 34.29 | 796,382 | +1.39(+4.23%) |
Jun 06, 2022 | 34.97 | 35.35 | 32.64 | 32.90 | 766,527 | -0.25(-0.77%) |
Jun 03, 2022 | 33.05 | 33.40 | 31.97 | 33.15 | 532,060 | -0.17(-0.51%) |
Jun 02, 2022 | 34.03 | 34.73 | 32.88 | 33.32 | 697,939 | -0.99(-2.88%) |