Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.21 | 31.22 | 30.80 | 30.81 | 498,899 | -0.21(-0.68%) |
Aug 30, 2022 | 31.21 | 31.21 | 30.93 | 31.02 | 65,744 | -0.28(-0.89%) |
Aug 29, 2022 | 31.30 | 31.50 | 31.19 | 31.30 | 21,048 | -0.10(-0.32%) |
Aug 26, 2022 | 31.78 | 31.78 | 31.39 | 31.40 | 44,027 | -0.43(-1.34%) |
Aug 25, 2022 | 31.76 | 31.83 | 31.73 | 31.83 | 17,671 | +0.17(+0.53%) |
Aug 24, 2022 | 31.66 | 31.70 | 31.66 | 31.66 | 2,243 | +0.03(+0.09%) |
Aug 23, 2022 | 31.66 | 31.66 | 31.61 | 31.63 | 4,995 | +0.05(+0.16%) |
Aug 22, 2022 | 31.72 | 31.72 | 31.56 | 31.58 | 25,507 | -0.23(-0.72%) |
Aug 19, 2022 | 31.80 | 31.81 | 31.78 | 31.81 | 14,787 | -0.01(-0.03%) |
Aug 18, 2022 | 31.81 | 31.85 | 31.81 | 31.82 | 3,125 | +0.00(+0.00%) |
Aug 17, 2022 | 31.80 | 31.85 | 31.78 | 31.82 | 30,433 | -0.02(-0.06%) |
Aug 16, 2022 | 31.79 | 31.87 | 31.79 | 31.84 | 4,028 | +0.01(+0.03%) |
Aug 15, 2022 | 31.82 | 31.83 | 31.77 | 31.83 | 6,040 | +0.02(+0.06%) |
Aug 12, 2022 | 31.70 | 31.81 | 31.70 | 31.81 | 3,328 | +0.17(+0.55%) |
Aug 11, 2022 | 31.74 | 31.75 | 31.63 | 31.64 | 8,783 | -0.00(-0.00%) |
Aug 10, 2022 | 31.61 | 31.64 | 31.59 | 31.64 | 3,738 | +0.28(+0.90%) |
Aug 09, 2022 | 31.37 | 31.40 | 31.34 | 31.36 | 5,709 | -0.05(-0.15%) |
Aug 08, 2022 | 31.48 | 31.50 | 31.37 | 31.41 | 7,389 | -0.01(-0.05%) |
Aug 05, 2022 | 31.40 | 31.42 | 31.32 | 31.42 | 7,422 | +0.03(+0.08%) |
Aug 04, 2022 | 31.38 | 31.41 | 31.38 | 31.39 | 385 | -0.02(-0.05%) |
Aug 03, 2022 | 31.38 | 31.43 | 31.37 | 31.41 | 1,919 | +0.26(+0.84%) |
Aug 02, 2022 | 31.18 | 31.27 | 31.15 | 31.15 | 20,876 | -0.10(-0.32%) |
Aug 01, 2022 | 31.31 | 31.32 | 31.20 | 31.25 | 3,328 | -0.06(-0.19%) |
Jul 29, 2022 | 31.26 | 31.31 | 31.18 | 31.31 | 6,029 | +0.26(+0.85%) |
Jul 28, 2022 | 30.72 | 31.05 | 30.72 | 31.05 | 1,423 | +0.20(+0.65%) |
Jul 27, 2022 | 30.60 | 30.86 | 30.56 | 30.85 | 3,231 | +0.55(+1.81%) |
Jul 26, 2022 | 30.36 | 30.36 | 30.26 | 30.30 | 75,763 | -0.21(-0.70%) |
Jul 25, 2022 | 30.50 | 30.54 | 30.40 | 30.51 | 1,983 | +0.04(+0.14%) |
Jul 22, 2022 | 30.64 | 30.65 | 30.45 | 30.47 | 975 | -0.16(-0.52%) |
Jul 21, 2022 | 30.37 | 30.63 | 30.33 | 30.63 | 3,650 | +0.17(+0.56%) |
Jul 20, 2022 | 30.29 | 30.51 | 30.29 | 30.45 | 4,110 | +0.11(+0.36%) |
Jul 19, 2022 | 29.98 | 30.34 | 29.96 | 30.34 | 9,038 | +0.59(+1.98%) |
Jul 18, 2022 | 30.07 | 30.08 | 29.71 | 29.76 | 5,280 | -0.11(-0.36%) |
Jul 15, 2022 | 29.75 | 29.86 | 29.75 | 29.86 | 2,643 | +0.39(+1.31%) |
Jul 14, 2022 | 29.20 | 29.48 | 29.03 | 29.48 | 16,755 | -0.09(-0.29%) |
Jul 13, 2022 | 29.23 | 29.65 | 29.23 | 29.56 | 40,055 | -0.05(-0.18%) |
Jul 12, 2022 | 29.74 | 29.85 | 29.53 | 29.62 | 15,297 | -0.17(-0.56%) |
Jul 11, 2022 | 29.83 | 29.94 | 29.78 | 29.78 | 5,597 | -0.28(-0.93%) |
Jul 08, 2022 | 29.94 | 30.11 | 29.94 | 30.06 | 6,283 | +0.01(+0.02%) |
Jul 07, 2022 | 29.88 | 30.05 | 29.88 | 30.05 | 21,434 | +0.33(+1.12%) |
Jul 06, 2022 | 29.64 | 29.85 | 29.59 | 29.72 | 7,167 | +0.08(+0.28%) |
Jul 05, 2022 | 29.16 | 29.64 | 29.07 | 29.64 | 8,437 | +0.07(+0.25%) |
Jul 01, 2022 | 29.25 | 29.60 | 29.20 | 29.57 | 26,468 | +0.30(+1.02%) |
Jun 30, 2022 | 29.20 | 29.41 | 29.05 | 29.27 | 22,025 | -0.26(-0.89%) |
Jun 29, 2022 | 29.44 | 29.54 | 29.43 | 29.53 | 3,970 | -0.01(-0.04%) |
Jun 28, 2022 | 30.14 | 30.19 | 29.53 | 29.54 | 48,523 | -0.38(-1.26%) |
Jun 27, 2022 | 29.92 | 30.02 | 29.90 | 29.92 | 14,236 | -0.05(-0.16%) |
Jun 24, 2022 | 29.54 | 29.97 | 29.53 | 29.97 | 44,611 | +0.62(+2.10%) |
Jun 23, 2022 | 29.20 | 29.36 | 29.04 | 29.35 | 6,899 | +0.17(+0.58%) |
Jun 22, 2022 | 28.89 | 29.34 | 28.89 | 29.18 | 10,835 | +0.04(+0.13%) |
Jun 21, 2022 | 28.98 | 29.21 | 28.98 | 29.15 | 71,647 | +0.54(+1.88%) |
Jun 17, 2022 | 28.62 | 28.71 | 28.41 | 28.61 | 4,121 | +0.12(+0.42%) |
Jun 16, 2022 | 28.68 | 28.71 | 28.39 | 28.49 | 29,477 | -0.78(-2.66%) |
Jun 15, 2022 | 29.17 | 29.47 | 28.92 | 29.27 | 9,060 | +0.35(+1.20%) |
Jun 14, 2022 | 29.03 | 29.03 | 28.71 | 28.92 | 205,286 | -0.07(-0.24%) |
Jun 13, 2022 | 29.06 | 29.27 | 28.95 | 28.99 | 12,949 | -0.86(-2.87%) |
Jun 10, 2022 | 29.91 | 29.94 | 29.85 | 29.85 | 1,229 | -0.53(-1.76%) |
Jun 09, 2022 | 30.67 | 30.67 | 30.38 | 30.38 | 9,033 | -0.41(-1.33%) |
Jun 08, 2022 | 30.86 | 30.86 | 30.78 | 30.79 | 3,533 | -0.19(-0.61%) |
Jun 07, 2022 | 30.78 | 30.98 | 30.75 | 30.98 | 2,432 | +0.18(+0.57%) |
Jun 06, 2022 | 30.92 | 30.93 | 30.75 | 30.80 | 6,010 | +0.03(+0.11%) |
Jun 03, 2022 | 30.69 | 30.77 | 30.67 | 30.77 | 5,025 | -0.22(-0.70%) |
Jun 02, 2022 | 30.82 | 30.99 | 30.76 | 30.99 | 49,389 | +0.31(+1.00%) |