Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.92 | 30.04 | 29.10 | 29.24 | 677,646 | -0.51(-1.71%) |
Aug 30, 2022 | 30.22 | 30.23 | 29.55 | 29.75 | 480,631 | -0.44(-1.46%) |
Aug 29, 2022 | 29.84 | 30.38 | 29.72 | 30.19 | 566,931 | +0.07(+0.22%) |
Aug 26, 2022 | 31.38 | 31.42 | 30.05 | 30.12 | 879,080 | -1.39(-4.42%) |
Aug 25, 2022 | 31.32 | 31.67 | 31.18 | 31.51 | 409,455 | +0.52(+1.67%) |
Aug 24, 2022 | 31.01 | 31.15 | 30.76 | 30.99 | 833,552 | -0.08(-0.25%) |
Aug 23, 2022 | 30.97 | 31.42 | 30.90 | 31.07 | 654,539 | +0.09(+0.28%) |
Aug 22, 2022 | 31.82 | 31.82 | 30.95 | 30.99 | 751,012 | -1.33(-4.13%) |
Aug 19, 2022 | 32.64 | 32.67 | 32.16 | 32.32 | 695,183 | -0.67(-2.04%) |
Aug 18, 2022 | 33.10 | 33.12 | 32.79 | 32.99 | 697,317 | -0.04(-0.12%) |
Aug 17, 2022 | 33.01 | 33.20 | 32.28 | 33.03 | 1,609,657 | -0.40(-1.21%) |
Aug 16, 2022 | 33.52 | 33.72 | 33.21 | 33.43 | 956,214 | -0.10(-0.29%) |
Aug 15, 2022 | 33.39 | 33.57 | 32.91 | 33.53 | 953,187 | -0.24(-0.71%) |
Aug 12, 2022 | 33.22 | 33.84 | 33.09 | 33.77 | 2,893,630 | +0.67(+2.03%) |
Aug 11, 2022 | 33.13 | 33.74 | 33.00 | 33.10 | 1,189,727 | +0.20(+0.61%) |
Aug 10, 2022 | 32.74 | 32.97 | 32.33 | 32.89 | 1,570,270 | +0.70(+2.18%) |
Aug 09, 2022 | 32.42 | 32.42 | 32.01 | 32.19 | 707,981 | -0.25(-0.77%) |
Aug 08, 2022 | 32.67 | 32.91 | 32.40 | 32.44 | 568,271 | -0.01(-0.03%) |
Aug 05, 2022 | 32.22 | 32.48 | 31.97 | 32.45 | 1,081,996 | -0.02(-0.06%) |
Aug 04, 2022 | 32.28 | 32.60 | 32.16 | 32.47 | 635,499 | +0.19(+0.59%) |
Aug 03, 2022 | 32.41 | 32.53 | 31.95 | 32.28 | 899,881 | +0.15(+0.48%) |
Aug 02, 2022 | 32.15 | 32.60 | 31.91 | 32.13 | 1,286,930 | -0.12(-0.39%) |
Aug 01, 2022 | 32.08 | 32.61 | 31.64 | 32.25 | 1,227,927 | -0.22(-0.68%) |
Jul 29, 2022 | 31.40 | 32.58 | 31.15 | 32.47 | 2,215,137 | +1.09(+3.49%) |
Jul 28, 2022 | 33.32 | 33.46 | 30.77 | 31.38 | 2,921,767 | +1.30(+4.34%) |
Jul 27, 2022 | 29.08 | 30.26 | 28.76 | 30.07 | 1,563,427 | +1.22(+4.22%) |
Jul 26, 2022 | 28.70 | 28.90 | 28.52 | 28.86 | 753,268 | +0.12(+0.40%) |
Jul 25, 2022 | 28.70 | 28.88 | 28.46 | 28.74 | 900,964 | +0.28(+0.98%) |
Jul 22, 2022 | 28.66 | 28.89 | 28.37 | 28.46 | 700,753 | -0.17(-0.60%) |
Jul 21, 2022 | 28.11 | 28.68 | 27.88 | 28.63 | 662,180 | +0.38(+1.36%) |
Jul 20, 2022 | 28.01 | 28.35 | 27.84 | 28.25 | 1,181,744 | +0.30(+1.06%) |
Jul 19, 2022 | 27.06 | 28.16 | 26.92 | 27.95 | 1,034,242 | +1.21(+4.52%) |
Jul 18, 2022 | 27.30 | 27.53 | 26.62 | 26.74 | 868,360 | -0.12(-0.43%) |
Jul 15, 2022 | 26.80 | 27.03 | 26.32 | 26.86 | 535,183 | +0.60(+2.30%) |
Jul 14, 2022 | 25.84 | 26.28 | 25.76 | 26.25 | 547,304 | -0.47(-1.76%) |
Jul 13, 2022 | 26.84 | 26.95 | 26.42 | 26.72 | 552,430 | -0.48(-1.76%) |
Jul 12, 2022 | 26.79 | 28.39 | 26.79 | 27.20 | 1,125,641 | -0.05(-0.18%) |
Jul 11, 2022 | 28.12 | 28.19 | 27.23 | 27.25 | 921,166 | -0.51(-1.83%) |
Jul 08, 2022 | 27.73 | 27.97 | 27.09 | 27.76 | 696,838 | +0.22(+0.80%) |
Jul 07, 2022 | 26.95 | 27.67 | 26.91 | 27.54 | 545,580 | +0.89(+3.35%) |
Jul 06, 2022 | 27.04 | 27.21 | 26.04 | 26.65 | 1,010,752 | -0.43(-1.59%) |
Jul 05, 2022 | 27.05 | 27.14 | 26.30 | 27.08 | 873,732 | -0.50(-1.81%) |
Jul 01, 2022 | 27.51 | 27.85 | 26.81 | 27.58 | 1,127,056 | +0.11(+0.38%) |
Jun 30, 2022 | 27.21 | 27.68 | 27.03 | 27.47 | 1,137,601 | -0.32(-1.14%) |
Jun 29, 2022 | 28.14 | 28.14 | 27.28 | 27.79 | 823,722 | -0.13(-0.48%) |
Jun 28, 2022 | 28.30 | 28.57 | 27.76 | 27.92 | 672,298 | -0.18(-0.65%) |
Jun 27, 2022 | 28.26 | 28.28 | 27.70 | 28.11 | 812,059 | +0.06(+0.21%) |
Jun 24, 2022 | 27.06 | 28.09 | 27.06 | 28.05 | 1,014,081 | +1.26(+4.69%) |
Jun 23, 2022 | 27.17 | 27.43 | 26.40 | 26.79 | 886,725 | -0.38(-1.41%) |
Jun 22, 2022 | 26.47 | 27.29 | 26.47 | 27.18 | 1,030,068 | +0.09(+0.32%) |
Jun 21, 2022 | 26.86 | 27.39 | 26.27 | 27.09 | 948,251 | +0.61(+2.30%) |
Jun 17, 2022 | 26.78 | 27.09 | 26.20 | 26.48 | 1,557,315 | -0.42(-1.56%) |
Jun 16, 2022 | 27.32 | 27.39 | 26.46 | 26.90 | 1,416,328 | -1.26(-4.47%) |
Jun 15, 2022 | 27.83 | 28.55 | 27.57 | 28.16 | 904,840 | +0.52(+1.90%) |
Jun 14, 2022 | 27.98 | 27.98 | 27.24 | 27.63 | 1,227,335 | -0.37(-1.33%) |
Jun 13, 2022 | 28.61 | 28.74 | 27.75 | 28.00 | 1,617,709 | -1.31(-4.45%) |
Jun 10, 2022 | 29.48 | 29.67 | 28.92 | 29.31 | 1,211,629 | -0.57(-1.91%) |
Jun 09, 2022 | 29.58 | 30.14 | 29.41 | 29.88 | 1,736,010 | +0.03(+0.10%) |
Jun 08, 2022 | 30.08 | 30.45 | 29.82 | 29.85 | 1,057,988 | -0.58(-1.91%) |
Jun 07, 2022 | 30.10 | 30.46 | 29.72 | 30.43 | 997,097 | +0.25(+0.82%) |
Jun 06, 2022 | 29.98 | 30.40 | 29.60 | 30.19 | 1,304,378 | +0.66(+2.23%) |
Jun 03, 2022 | 29.68 | 29.73 | 29.33 | 29.53 | 858,017 | -0.30(-0.99%) |
Jun 02, 2022 | 30.29 | 30.41 | 29.63 | 29.82 | 1,078,750 | -0.25(-0.82%) |