Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.01 | 29.24 | 29.01 | 29.03 | 10,655 | -0.17(-0.60%) |
Aug 30, 2022 | 29.55 | 29.55 | 29.18 | 29.20 | 1,402 | -0.24(-0.81%) |
Aug 29, 2022 | 29.54 | 29.68 | 29.44 | 29.44 | 2,975 | -0.23(-0.77%) |
Aug 26, 2022 | 30.54 | 30.54 | 29.66 | 29.67 | 2,312 | -0.92(-3.00%) |
Aug 25, 2022 | 30.27 | 30.59 | 30.22 | 30.59 | 2,506 | +0.41(+1.34%) |
Aug 24, 2022 | 29.92 | 30.25 | 29.92 | 30.18 | 1,577 | +0.20(+0.68%) |
Aug 23, 2022 | 30.07 | 30.18 | 29.92 | 29.98 | 3,682 | +0.01(+0.02%) |
Aug 22, 2022 | 30.15 | 30.16 | 29.90 | 29.97 | 3,182 | -0.71(-2.30%) |
Aug 19, 2022 | 30.72 | 30.72 | 30.67 | 30.67 | 564 | -0.71(-2.25%) |
Aug 18, 2022 | 31.30 | 31.38 | 31.30 | 31.38 | 384 | +0.24(+0.77%) |
Aug 17, 2022 | 31.02 | 31.21 | 31.02 | 31.14 | 917 | -0.42(-1.32%) |
Aug 16, 2022 | 31.51 | 31.66 | 31.51 | 31.56 | 2,717 | -0.06(-0.20%) |
Aug 15, 2022 | 31.58 | 31.71 | 31.41 | 31.62 | 13,394 | -0.09(-0.27%) |
Aug 12, 2022 | 31.54 | 31.75 | 31.53 | 31.71 | 1,119 | +0.50(+1.61%) |
Aug 11, 2022 | 31.46 | 31.57 | 31.20 | 31.20 | 2,389 | +0.00(+0.01%) |
Aug 10, 2022 | 30.84 | 31.20 | 30.84 | 31.20 | 22,763 | +1.02(+3.39%) |
Aug 09, 2022 | 30.24 | 30.25 | 30.16 | 30.18 | 1,326 | -0.34(-1.12%) |
Aug 08, 2022 | 30.76 | 30.76 | 30.48 | 30.52 | 10,350 | +0.21(+0.68%) |
Aug 05, 2022 | 30.11 | 30.32 | 30.11 | 30.32 | 1,129 | -0.24(-0.78%) |
Aug 04, 2022 | 30.47 | 30.55 | 30.44 | 30.55 | 204,041 | +0.07(+0.23%) |
Aug 03, 2022 | 30.25 | 30.48 | 30.12 | 30.48 | 1,759 | +0.17(+0.57%) |
Aug 02, 2022 | 30.35 | 30.43 | 30.30 | 30.31 | 9,202 | -0.27(-0.89%) |
Aug 01, 2022 | 30.48 | 30.74 | 30.48 | 30.59 | 2,684 | -0.01(-0.02%) |
Jul 29, 2022 | 30.21 | 30.59 | 30.21 | 30.59 | 1,573 | +0.55(+1.82%) |
Jul 28, 2022 | 29.79 | 30.05 | 29.44 | 30.05 | 3,651 | +0.90(+3.08%) |
Jul 27, 2022 | 28.83 | 29.18 | 28.70 | 29.15 | 1,247 | +0.73(+2.55%) |
Jul 26, 2022 | 28.51 | 28.54 | 28.32 | 28.42 | 2,145 | -0.39(-1.35%) |
Jul 25, 2022 | 28.67 | 28.81 | 28.57 | 28.81 | 5,765 | +0.13(+0.47%) |
Jul 22, 2022 | 28.67 | 28.68 | 28.56 | 28.68 | 1,242 | -0.26(-0.88%) |
Jul 21, 2022 | 28.88 | 28.93 | 28.43 | 28.93 | 21,165 | +0.43(+1.50%) |
Jul 20, 2022 | 28.47 | 28.55 | 28.30 | 28.51 | 21,243 | +0.15(+0.52%) |
Jul 19, 2022 | 28.25 | 28.37 | 28.19 | 28.36 | 5,852 | +0.84(+3.04%) |
Jul 18, 2022 | 27.86 | 27.86 | 27.42 | 27.52 | 6,494 | +0.16(+0.57%) |
Jul 15, 2022 | 27.11 | 27.36 | 27.11 | 27.36 | 1,092 | +0.35(+1.30%) |
Jul 14, 2022 | 26.84 | 27.01 | 26.77 | 27.01 | 330 | -0.30(-1.09%) |
Jul 13, 2022 | 27.33 | 27.37 | 27.27 | 27.31 | 45,204 | -0.01(-0.05%) |
Jul 12, 2022 | 27.56 | 27.56 | 27.29 | 27.32 | 1,246 | -0.21(-0.75%) |
Jul 11, 2022 | 27.57 | 27.69 | 27.52 | 27.53 | 5,628 | -0.58(-2.05%) |
Jul 08, 2022 | 28.08 | 28.11 | 28.08 | 28.11 | 1,107 | +0.03(+0.10%) |
Jul 07, 2022 | 27.54 | 28.08 | 27.54 | 28.08 | 1,475 | +0.49(+1.78%) |
Jul 06, 2022 | 27.59 | 27.59 | 27.44 | 27.59 | 2,389 | +0.08(+0.28%) |
Jul 05, 2022 | 27.34 | 27.51 | 27.02 | 27.51 | 3,611 | -0.30(-1.07%) |
Jul 01, 2022 | 27.77 | 27.87 | 27.74 | 27.81 | 1,692 | +0.22(+0.79%) |
Jun 30, 2022 | 27.20 | 27.60 | 27.20 | 27.59 | 1,240 | -0.09(-0.33%) |
Jun 29, 2022 | 27.79 | 27.82 | 27.57 | 27.68 | 28,658 | -0.36(-1.27%) |
Jun 28, 2022 | 28.77 | 28.77 | 28.04 | 28.04 | 2,281 | -0.51(-1.80%) |
Jun 27, 2022 | 28.75 | 28.75 | 28.55 | 28.55 | 556 | -0.04(-0.14%) |
Jun 24, 2022 | 28.19 | 28.59 | 28.19 | 28.59 | 2,163 | +0.78(+2.82%) |
Jun 23, 2022 | 27.66 | 27.81 | 27.66 | 27.81 | 560 | +0.19(+0.69%) |
Jun 22, 2022 | 27.41 | 27.80 | 27.41 | 27.62 | 9,033 | -0.28(-1.01%) |
Jun 21, 2022 | 27.79 | 28.01 | 27.79 | 27.90 | 7,060 | +0.50(+1.81%) |
Jun 17, 2022 | 27.22 | 27.47 | 27.00 | 27.40 | 18,555 | +0.25(+0.93%) |
Jun 16, 2022 | 27.61 | 27.61 | 27.12 | 27.15 | 218,895 | -1.25(-4.40%) |
Jun 15, 2022 | 27.97 | 28.60 | 27.88 | 28.40 | 221,855 | +0.84(+3.06%) |
Jun 14, 2022 | 27.84 | 27.84 | 27.50 | 27.56 | 6,907 | -0.34(-1.23%) |
Jun 13, 2022 | 28.11 | 28.14 | 27.84 | 27.90 | 3,318 | -1.36(-4.65%) |
Jun 10, 2022 | 29.19 | 29.42 | 29.14 | 29.26 | 20,186 | -0.89(-2.95%) |
Jun 09, 2022 | 30.55 | 30.58 | 30.14 | 30.15 | 14,558 | -0.74(-2.40%) |
Jun 08, 2022 | 31.10 | 31.20 | 30.89 | 30.89 | 2,153 | -0.44(-1.39%) |
Jun 07, 2022 | 30.75 | 31.34 | 30.75 | 31.33 | 2,498 | +0.21(+0.66%) |
Jun 06, 2022 | 31.49 | 31.49 | 31.03 | 31.12 | 6,939 | +0.26(+0.83%) |
Jun 03, 2022 | 30.91 | 30.93 | 30.86 | 30.86 | 1,594 | -0.40(-1.28%) |
Jun 02, 2022 | 30.60 | 31.37 | 30.60 | 31.26 | 12,617 | +0.95(+3.14%) |