Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 689 | +0.27(+0.91%) |
Aug 30, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 894 | -0.43(-1.46%) |
Aug 29, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 1,027 | -0.45(-1.49%) |
Aug 26, 2022 | 30.19 | 30.19 | 29.88 | 29.88 | 2,044 | +0.18(+0.59%) |
Aug 25, 2022 | 29.90 | 29.90 | 29.70 | 29.70 | 7,920 | +0.25(+0.85%) |
Aug 24, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 1,186 | +0.30(+1.03%) |
Aug 23, 2022 | 29.34 | 29.49 | 29.15 | 29.15 | 1,731 | -0.08(-0.29%) |
Aug 22, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 5,793 | -0.13(-0.43%) |
Aug 19, 2022 | 29.39 | 29.43 | 29.36 | 29.36 | 11,419 | -0.48(-1.63%) |
Aug 18, 2022 | 29.84 | 29.84 | 29.82 | 29.84 | 21,998 | -0.16(-0.52%) |
Aug 16, 2022 | 30.00 | 8,764 | -0.35(-1.15%) | |||
Aug 15, 2022 | 30.05 | 30.35 | 30.05 | 30.35 | 9,547 | +0.20(+0.66%) |
Aug 12, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 1,044 | -0.01(-0.05%) |
Aug 11, 2022 | 30.23 | 30.23 | 30.16 | 30.16 | 28,131 | +0.50(+1.69%) |
Aug 10, 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 3,981 | +0.17(+0.59%) |
Aug 09, 2022 | 29.56 | 29.56 | 29.49 | 29.49 | 9,281 | -0.14(-0.49%) |
Aug 08, 2022 | 29.69 | 29.69 | 29.56 | 29.63 | 5,059 | +0.52(+1.80%) |
Aug 05, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 3,810 | -0.14(-0.48%) |
Aug 04, 2022 | 29.41 | 29.46 | 29.25 | 29.25 | 67,586 | +0.30(+1.02%) |
Aug 03, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 615 | -0.16(-0.55%) |
Aug 02, 2022 | 28.92 | 29.11 | 28.92 | 29.11 | 50,336 | -0.21(-0.72%) |
Aug 01, 2022 | 29.17 | 29.32 | 29.02 | 29.32 | 2,845 | -0.13(-0.43%) |
Jul 29, 2022 | 29.06 | 29.45 | 29.06 | 29.45 | 2,838 | +0.19(+0.63%) |
Jul 28, 2022 | 29.25 | 29.38 | 29.05 | 29.26 | 6,182 | +0.30(+1.03%) |
Jul 27, 2022 | 28.97 | 29.00 | 28.97 | 28.97 | 2,981 | +0.16(+0.56%) |
Jul 26, 2022 | 28.87 | 28.87 | 28.80 | 28.80 | 25,430 | +0.10(+0.36%) |
Jul 25, 2022 | 28.97 | 28.97 | 28.70 | 28.70 | 40,533 | -0.35(-1.22%) |
Jul 22, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 1,262 | -0.01(-0.03%) |
Jul 21, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 189 | +0.13(+0.45%) |
Jul 20, 2022 | 28.89 | 28.93 | 28.76 | 28.93 | 4,927 | +0.12(+0.42%) |
Jul 19, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 1,787 | +0.51(+1.82%) |
Jul 18, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 3,495 | +0.18(+0.66%) |
Jul 15, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 6,299 | -0.23(-0.83%) |
Jul 14, 2022 | 28.35 | 28.35 | 27.85 | 28.35 | 24,419 | -0.10(-0.37%) |
Jul 13, 2022 | 28.43 | 28.45 | 28.43 | 28.45 | 40,031 | +0.04(+0.14%) |
Jul 12, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 170 | +0.02(+0.06%) |
Jul 11, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 1,622 | -0.78(-2.69%) |
Jul 08, 2022 | 29.18 | 29.18 | 29.18 | 29.18 | 2,766 | +0.08(+0.27%) |
Jul 07, 2022 | 29.36 | 29.36 | 29.10 | 29.10 | 7,550 | -0.05(-0.17%) |
Jul 05, 2022 | 29.15 | 3,780 | +0.28(+0.99%) | |||
Jul 01, 2022 | 28.95 | 29.10 | 28.80 | 28.87 | 18,917 | -0.25(-0.86%) |
Jun 30, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 3,530 | -0.45(-1.51%) |
Jun 29, 2022 | 29.56 | 29.56 | 29.48 | 29.56 | 679 | -0.04(-0.14%) |
Jun 27, 2022 | 29.60 | 165 | +0.37(+1.27%) | |||
Jun 23, 2022 | 29.23 | 1,527 | +0.18(+0.61%) | |||
Jun 22, 2022 | 29.05 | 29.50 | 29.05 | 29.05 | 39,070 | -0.63(-2.14%) |
Jun 21, 2022 | 29.65 | 29.68 | 29.65 | 29.68 | 338,731 | +0.62(+2.12%) |
Jun 17, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 4,311 | +0.02(+0.08%) |
Jun 16, 2022 | 29.17 | 29.17 | 29.04 | 29.04 | 71,029 | -0.83(-2.76%) |
Jun 15, 2022 | 29.84 | 29.90 | 29.76 | 29.87 | 16,595 | -0.13(-0.43%) |
Jun 14, 2022 | 29.55 | 30.50 | 29.55 | 30.00 | 10,737 | -0.65(-2.12%) |
Jun 10, 2022 | 30.65 | 155 | -0.55(-1.75%) | |||
Jun 09, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 2,781 | -0.20(-0.65%) |
Jun 08, 2022 | 31.47 | 31.47 | 31.40 | 31.40 | 7,389 | +0.40(+1.29%) |
Jun 06, 2022 | 31.00 | 3,038 | +0.00(+0.00%) | |||
Jun 03, 2022 | 30.95 | 31.30 | 30.75 | 31.00 | 8,000 | -0.06(-0.19%) |
Jun 02, 2022 | 31.06 | 31.06 | 31.00 | 31.06 | 10,629 | +0.12(+0.37%) |