Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.12 | 32.46 | 31.50 | 31.50 | 28,334 | -1.36(-4.14%) |
Aug 30, 2022 | 33.26 | 33.49 | 32.38 | 32.86 | 31,806 | -1.47(-4.28%) |
Aug 29, 2022 | 33.22 | 34.33 | 33.22 | 34.33 | 42,760 | +1.57(+4.80%) |
Aug 26, 2022 | 33.00 | 33.02 | 32.58 | 32.76 | 12,475 | -0.26(-0.80%) |
Aug 25, 2022 | 33.85 | 33.94 | 32.83 | 33.02 | 71,440 | -0.73(-2.16%) |
Aug 24, 2022 | 33.94 | 33.94 | 33.10 | 33.75 | 20,480 | +0.34(+1.02%) |
Aug 23, 2022 | 32.65 | 33.50 | 32.65 | 33.41 | 47,678 | +1.20(+3.73%) |
Aug 22, 2022 | 31.10 | 32.65 | 30.97 | 32.21 | 34,908 | -0.13(-0.40%) |
Aug 19, 2022 | 31.95 | 32.53 | 31.88 | 32.34 | 25,186 | +0.17(+0.53%) |
Aug 18, 2022 | 31.77 | 32.31 | 31.60 | 32.17 | 110,918 | +1.00(+3.21%) |
Aug 17, 2022 | 30.91 | 31.50 | 30.59 | 31.17 | 28,422 | +0.44(+1.43%) |
Aug 16, 2022 | 31.29 | 31.75 | 30.51 | 30.73 | 43,180 | -0.59(-1.88%) |
Aug 15, 2022 | 30.81 | 31.64 | 30.80 | 31.32 | 50,310 | -0.94(-2.91%) |
Aug 12, 2022 | 32.34 | 32.55 | 32.25 | 32.26 | 12,058 | -0.77(-2.33%) |
Aug 11, 2022 | 32.70 | 33.11 | 32.37 | 33.03 | 27,885 | +1.06(+3.32%) |
Aug 10, 2022 | 31.55 | 32.27 | 30.82 | 31.97 | 29,314 | +0.39(+1.23%) |
Aug 09, 2022 | 31.88 | 32.30 | 31.50 | 31.58 | 15,092 | -0.02(-0.06%) |
Aug 08, 2022 | 30.77 | 31.70 | 30.77 | 31.60 | 35,892 | +0.84(+2.73%) |
Aug 05, 2022 | 30.41 | 31.46 | 30.34 | 30.76 | 18,151 | +0.02(+0.07%) |
Aug 04, 2022 | 31.58 | 31.78 | 30.69 | 30.74 | 49,286 | -0.97(-3.06%) |
Aug 03, 2022 | 32.88 | 33.01 | 31.71 | 31.71 | 19,010 | -1.15(-3.50%) |
Aug 02, 2022 | 32.71 | 33.36 | 32.46 | 32.86 | 18,628 | +0.51(+1.58%) |
Aug 01, 2022 | 32.31 | 32.62 | 31.99 | 32.35 | 21,388 | -1.05(-3.15%) |
Jul 29, 2022 | 33.93 | 34.52 | 33.40 | 33.40 | 17,263 | +0.17(+0.51%) |
Jul 28, 2022 | 33.59 | 33.67 | 32.86 | 33.23 | 11,679 | -0.23(-0.68%) |
Jul 27, 2022 | 32.93 | 33.48 | 32.55 | 33.46 | 16,075 | +1.20(+3.73%) |
Jul 26, 2022 | 33.03 | 33.25 | 32.15 | 32.25 | 28,339 | -0.24(-0.72%) |
Jul 25, 2022 | 32.37 | 32.69 | 32.16 | 32.49 | 18,267 | +0.55(+1.72%) |
Jul 22, 2022 | 32.10 | 32.69 | 31.82 | 31.94 | 12,771 | -0.16(-0.50%) |
Jul 21, 2022 | 32.00 | 32.68 | 31.96 | 32.10 | 19,445 | -0.86(-2.61%) |
Jul 20, 2022 | 32.78 | 33.30 | 32.60 | 32.96 | 21,717 | -0.24(-0.72%) |
Jul 19, 2022 | 32.50 | 33.26 | 32.44 | 33.20 | 18,073 | +0.52(+1.59%) |
Jul 18, 2022 | 32.79 | 33.00 | 32.56 | 32.68 | 40,229 | +1.33(+4.24%) |
Jul 15, 2022 | 31.49 | 31.79 | 31.20 | 31.35 | 28,763 | +0.30(+0.97%) |
Jul 14, 2022 | 30.29 | 31.28 | 29.78 | 31.05 | 105,077 | -0.12(-0.38%) |
Jul 13, 2022 | 31.10 | 31.64 | 30.82 | 31.17 | 91,467 | +0.25(+0.81%) |
Jul 12, 2022 | 31.84 | 32.39 | 30.89 | 30.92 | 50,834 | -2.34(-7.04%) |
Jul 11, 2022 | 32.97 | 33.49 | 32.53 | 33.26 | 17,392 | -0.09(-0.27%) |
Jul 08, 2022 | 33.37 | 33.53 | 32.81 | 33.35 | 103,728 | +1.84(+5.84%) |
Jul 07, 2022 | 32.55 | 32.94 | 30.95 | 31.51 | 175,724 | +0.36(+1.16%) |
Jul 06, 2022 | 31.26 | 31.56 | 30.26 | 31.15 | 167,059 | -0.60(-1.89%) |
Jul 05, 2022 | 34.08 | 34.11 | 31.17 | 31.75 | 101,942 | -3.16(-9.05%) |
Jul 01, 2022 | 35.20 | 35.20 | 34.56 | 34.91 | 28,771 | +0.61(+1.78%) |
Jun 30, 2022 | 35.70 | 35.70 | 34.10 | 34.30 | 45,166 | -1.17(-3.30%) |
Jun 29, 2022 | 37.04 | 37.04 | 35.47 | 35.47 | 18,747 | -0.80(-2.21%) |
Jun 28, 2022 | 36.25 | 36.44 | 35.64 | 36.27 | 19,317 | +0.95(+2.69%) |
Jun 27, 2022 | 35.20 | 35.50 | 34.34 | 35.32 | 32,742 | +0.70(+2.02%) |
Jun 24, 2022 | 34.32 | 35.18 | 34.04 | 34.62 | 76,210 | +0.64(+1.88%) |
Jun 23, 2022 | 35.12 | 35.20 | 33.76 | 33.98 | 45,233 | -0.79(-2.27%) |
Jun 22, 2022 | 34.11 | 35.55 | 33.84 | 34.77 | 96,595 | -1.91(-5.21%) |
Jun 21, 2022 | 36.34 | 36.80 | 36.04 | 36.68 | 238,511 | +0.69(+1.92%) |
Jun 17, 2022 | 37.88 | 37.88 | 35.36 | 35.99 | 260,471 | -1.67(-4.43%) |
Jun 16, 2022 | 37.21 | 38.28 | 36.70 | 37.66 | 52,956 | +0.31(+0.83%) |
Jun 15, 2022 | 37.84 | 38.29 | 37.34 | 37.35 | 99,886 | -0.75(-1.97%) |
Jun 14, 2022 | 39.03 | 39.69 | 37.65 | 38.10 | 103,056 | -0.73(-1.88%) |
Jun 13, 2022 | 39.14 | 39.18 | 37.53 | 38.83 | 147,048 | +0.13(+0.34%) |
Jun 10, 2022 | 38.78 | 39.13 | 38.05 | 38.70 | 56,034 | -0.56(-1.43%) |
Jun 09, 2022 | 39.60 | 39.61 | 39.02 | 39.26 | 55,098 | -0.35(-0.88%) |
Jun 08, 2022 | 38.75 | 39.74 | 38.63 | 39.61 | 88,599 | +0.99(+2.56%) |
Jun 07, 2022 | 38.18 | 38.80 | 37.98 | 38.62 | 89,528 | +0.62(+1.63%) |
Jun 06, 2022 | 38.36 | 38.57 | 37.97 | 38.00 | 88,578 | -0.67(-1.73%) |
Jun 03, 2022 | 37.52 | 38.68 | 37.51 | 38.67 | 76,311 | +1.12(+2.98%) |
Jun 02, 2022 | 36.92 | 37.75 | 36.68 | 37.55 | 115,254 | +0.79(+2.15%) |