Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2022 | 29.88 | 0 | -0.35(-1.16%) | |||
Aug 29, 2022 | 29.88 | 30.23 | 29.88 | 30.23 | 650 | -0.65(-2.10%) |
Aug 24, 2022 | 30.88 | 55 | +0.14(+0.46%) | |||
Aug 22, 2022 | 30.74 | 30.74 | 192 | -0.72(-2.29%) | ||
Aug 19, 2022 | 31.60 | 31.60 | 31.46 | 31.46 | 477 | -0.50(-1.56%) |
Aug 18, 2022 | 31.96 | 31.96 | 31.96 | 31.96 | 250 | -0.12(-0.37%) |
Aug 17, 2022 | 31.97 | 32.21 | 31.97 | 32.08 | 3,900 | -0.34(-1.05%) |
Aug 16, 2022 | 32.16 | 32.42 | 32.16 | 32.42 | 3,179 | +0.82(+2.59%) |
Aug 12, 2022 | 31.60 | 57 | +0.24(+0.77%) | |||
Aug 11, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 233 | +0.71(+2.32%) |
Aug 09, 2022 | 30.65 | 30.65 | 154 | -0.50(-1.61%) | ||
Aug 08, 2022 | 30.98 | 31.15 | 30.98 | 31.15 | 794 | -0.09(-0.29%) |
Aug 04, 2022 | 31.24 | 0 | +0.61(+1.99%) | |||
Aug 02, 2022 | 30.63 | 41 | +0.18(+0.59%) | |||
Jul 29, 2022 | 30.45 | 0 | +0.58(+1.94%) | |||
Jul 28, 2022 | 29.83 | 29.87 | 29.83 | 29.87 | 699 | +0.67(+2.29%) |
Jul 27, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 158 | +0.45(+1.57%) |
Jul 26, 2022 | 28.93 | 28.93 | 28.71 | 28.75 | 1,717 | -0.76(-2.58%) |
Jul 25, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 145 | -0.01(-0.03%) |
Jul 22, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 100 | -0.05(-0.17%) |
Jul 21, 2022 | 29.57 | 29.57 | 29.57 | 29.57 | 721 | +0.27(+0.92%) |
Jul 20, 2022 | 29.29 | 29.32 | 29.29 | 29.30 | 4,017 | +1.12(+3.97%) |
Jul 18, 2022 | 28.18 | 197 | +0.18(+0.64%) | |||
Jul 15, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 285 | +0.34(+1.23%) |
Jul 14, 2022 | 27.32 | 27.66 | 27.19 | 27.66 | 7,100 | +0.18(+0.66%) |
Jul 12, 2022 | 27.48 | 27.48 | 183 | -0.29(-1.04%) | ||
Jul 11, 2022 | 27.76 | 27.77 | 27.76 | 27.77 | 544 | -0.24(-0.86%) |
Jul 08, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 779 | -0.19(-0.67%) |
Jul 07, 2022 | 27.97 | 28.20 | 27.97 | 28.20 | 4,916 | +0.61(+2.21%) |
Jul 06, 2022 | 27.61 | 27.61 | 27.59 | 27.59 | 1,073 | -0.02(-0.07%) |
Jul 05, 2022 | 27.22 | 27.61 | 27.19 | 27.61 | 4,325 | +0.75(+2.79%) |
Jun 30, 2022 | 26.86 | 26.86 | 137 | -0.31(-1.14%) | ||
Jun 29, 2022 | 27.15 | 27.17 | 27.15 | 27.17 | 3,664 | -0.30(-1.09%) |
Jun 28, 2022 | 27.89 | 27.89 | 27.47 | 27.47 | 11,938 | -0.69(-2.45%) |
Jun 27, 2022 | 28.18 | 28.18 | 28.16 | 28.16 | 816 | -0.04(-0.14%) |
Jun 24, 2022 | 28.21 | 28.21 | 28.20 | 28.20 | 4,775 | +0.73(+2.66%) |
Jun 23, 2022 | 27.23 | 27.47 | 27.07 | 27.47 | 4,618 | +0.29(+1.07%) |
Jun 22, 2022 | 27.35 | 27.35 | 27.18 | 27.18 | 3,274 | -0.12(-0.44%) |
Jun 21, 2022 | 27.33 | 27.33 | 27.28 | 27.30 | 495 | +0.30(+1.11%) |
Jun 20, 2022 | 26.86 | 27.00 | 26.86 | 27.00 | 3,344 | +0.35(+1.31%) |
Jun 17, 2022 | 26.67 | 26.67 | 26.65 | 26.65 | 1,051 | +0.50(+1.91%) |
Jun 16, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 2,877 | -1.13(-4.14%) |
Jun 15, 2022 | 27.31 | 27.31 | 27.28 | 27.28 | 678 | +0.50(+1.87%) |
Jun 14, 2022 | 26.85 | 26.85 | 26.78 | 26.78 | 812 | -0.14(-0.52%) |
Jun 13, 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 326 | -2.04(-7.04%) |
Jun 09, 2022 | 28.96 | 83 | -0.52(-1.76%) | |||
Jun 08, 2022 | 29.72 | 29.72 | 29.46 | 29.48 | 425 | -0.15(-0.51%) |
Jun 07, 2022 | 29.30 | 29.63 | 29.30 | 29.63 | 2,219 | +0.17(+0.58%) |
Jun 03, 2022 | 29.46 | 29.46 | 152 | -0.01(-0.03%) | ||
Jun 02, 2022 | 29.34 | 29.47 | 29.34 | 29.47 | 743 | +0.13(+0.44%) |