Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.25 | 31.46 | 30.83 | 31.09 | 1,362,098 | -0.62(-1.94%) |
Aug 30, 2022 | 32.61 | 32.66 | 31.52 | 31.70 | 1,227,142 | -1.16(-3.54%) |
Aug 29, 2022 | 32.44 | 33.11 | 32.42 | 32.87 | 885,867 | +0.28(+0.86%) |
Aug 26, 2022 | 33.53 | 33.53 | 32.56 | 32.58 | 842,890 | -0.84(-2.53%) |
Aug 25, 2022 | 33.54 | 33.58 | 33.28 | 33.43 | 507,209 | +0.02(+0.05%) |
Aug 24, 2022 | 33.12 | 33.49 | 32.97 | 33.41 | 750,650 | +0.33(+0.98%) |
Aug 23, 2022 | 32.59 | 33.19 | 32.59 | 33.09 | 751,365 | +0.68(+2.11%) |
Aug 22, 2022 | 32.63 | 32.68 | 32.24 | 32.40 | 569,740 | -0.34(-1.04%) |
Aug 19, 2022 | 32.81 | 32.91 | 32.54 | 32.74 | 467,905 | -0.24(-0.72%) |
Aug 18, 2022 | 32.84 | 33.33 | 32.81 | 32.98 | 937,862 | +0.40(+1.24%) |
Aug 17, 2022 | 32.46 | 32.69 | 32.24 | 32.58 | 773,876 | -0.09(-0.27%) |
Aug 16, 2022 | 32.66 | 32.95 | 32.46 | 32.67 | 650,330 | +0.18(+0.54%) |
Aug 15, 2022 | 32.06 | 32.53 | 31.77 | 32.49 | 779,773 | -0.40(-1.22%) |
Aug 12, 2022 | 32.87 | 33.02 | 32.59 | 32.89 | 770,401 | -0.01(-0.03%) |
Aug 11, 2022 | 32.96 | 33.35 | 32.83 | 32.90 | 907,243 | +0.43(+1.32%) |
Aug 10, 2022 | 32.01 | 32.61 | 31.87 | 32.47 | 746,445 | +0.63(+1.98%) |
Aug 09, 2022 | 31.75 | 32.07 | 31.58 | 31.84 | 770,700 | +0.25(+0.78%) |
Aug 08, 2022 | 31.20 | 31.86 | 31.17 | 31.60 | 994,364 | +0.63(+2.04%) |
Aug 05, 2022 | 31.39 | 31.49 | 30.77 | 30.97 | 1,169,027 | -0.89(-2.80%) |
Aug 04, 2022 | 32.58 | 32.66 | 31.83 | 31.86 | 1,040,062 | -0.74(-2.26%) |
Aug 03, 2022 | 32.92 | 33.02 | 32.17 | 32.60 | 863,469 | -0.17(-0.53%) |
Aug 02, 2022 | 32.83 | 33.12 | 32.75 | 32.77 | 775,006 | -0.18(-0.53%) |
Aug 01, 2022 | 33.03 | 33.22 | 32.59 | 32.95 | 663,885 | -0.47(-1.41%) |
Jul 29, 2022 | 32.67 | 33.51 | 32.64 | 33.42 | 1,015,966 | +0.94(+2.88%) |
Jul 28, 2022 | 32.60 | 32.71 | 32.03 | 32.48 | 882,183 | -0.04(-0.13%) |
Jul 27, 2022 | 32.36 | 32.63 | 32.12 | 32.53 | 919,805 | +0.28(+0.87%) |
Jul 26, 2022 | 32.61 | 32.76 | 32.11 | 32.25 | 602,018 | -0.17(-0.51%) |
Jul 25, 2022 | 31.80 | 32.46 | 31.68 | 32.41 | 729,148 | +1.02(+3.23%) |
Jul 22, 2022 | 31.73 | 32.03 | 31.34 | 31.40 | 712,911 | -0.35(-1.10%) |
Jul 21, 2022 | 31.35 | 31.75 | 31.05 | 31.75 | 871,998 | -0.03(-0.11%) |
Jul 20, 2022 | 31.68 | 31.81 | 31.26 | 31.78 | 698,272 | -0.01(-0.03%) |
Jul 19, 2022 | 31.42 | 31.94 | 31.38 | 31.79 | 934,107 | +0.47(+1.50%) |
Jul 18, 2022 | 30.98 | 31.62 | 30.85 | 31.32 | 1,003,188 | +0.91(+2.98%) |
Jul 15, 2022 | 30.68 | 30.86 | 30.28 | 30.41 | 822,302 | +0.23(+0.75%) |
Jul 14, 2022 | 29.90 | 30.22 | 29.33 | 30.19 | 1,135,307 | -0.52(-1.70%) |
Jul 13, 2022 | 30.19 | 31.02 | 30.19 | 30.71 | 1,010,941 | +0.10(+0.31%) |
Jul 12, 2022 | 30.31 | 30.69 | 30.06 | 30.62 | 1,313,829 | -0.21(-0.68%) |
Jul 11, 2022 | 30.78 | 30.94 | 30.22 | 30.82 | 867,529 | -0.25(-0.81%) |
Jul 08, 2022 | 30.93 | 31.24 | 30.58 | 31.08 | 1,297,994 | +0.29(+0.93%) |
Jul 07, 2022 | 29.86 | 30.98 | 29.86 | 30.79 | 1,643,072 | +1.38(+4.71%) |
Jul 06, 2022 | 29.74 | 30.05 | 28.74 | 29.41 | 1,303,052 | -0.46(-1.54%) |
Jul 05, 2022 | 30.40 | 30.50 | 29.02 | 29.87 | 1,817,041 | -1.04(-3.35%) |
Jul 01, 2022 | 30.78 | 31.01 | 30.06 | 30.90 | 748,149 | +0.14(+0.45%) |
Jun 30, 2022 | 30.38 | 30.77 | 30.00 | 30.76 | 1,136,908 | -0.10(-0.31%) |
Jun 29, 2022 | 31.43 | 31.62 | 30.81 | 30.86 | 1,040,023 | -0.38(-1.23%) |
Jun 28, 2022 | 31.24 | 31.77 | 31.11 | 31.24 | 1,417,364 | +0.61(+1.99%) |
Jun 27, 2022 | 30.18 | 30.88 | 30.08 | 30.63 | 1,291,378 | +0.77(+2.56%) |
Jun 24, 2022 | 29.33 | 30.01 | 29.16 | 29.87 | 1,289,159 | +0.95(+3.28%) |
Jun 23, 2022 | 30.15 | 30.22 | 28.59 | 28.92 | 1,892,538 | -1.12(-3.74%) |
Jun 22, 2022 | 30.12 | 30.42 | 29.79 | 30.04 | 1,414,733 | -0.85(-2.74%) |
Jun 21, 2022 | 30.63 | 31.31 | 30.53 | 30.89 | 1,215,166 | +0.80(+2.64%) |
Jun 17, 2022 | 31.02 | 31.23 | 29.50 | 30.09 | 2,447,400 | -1.18(-3.76%) |
Jun 16, 2022 | 31.91 | 32.05 | 31.05 | 31.27 | 1,825,131 | -1.38(-4.24%) |
Jun 15, 2022 | 33.29 | 33.29 | 31.89 | 32.65 | 2,354,712 | -0.60(-1.79%) |
Jun 14, 2022 | 33.86 | 34.05 | 32.91 | 33.25 | 1,894,193 | -0.48(-1.44%) |
Jun 13, 2022 | 34.10 | 34.22 | 33.28 | 33.73 | 2,042,093 | -1.18(-3.37%) |
Jun 10, 2022 | 35.16 | 35.38 | 34.56 | 34.91 | 1,184,547 | -0.79(-2.20%) |
Jun 09, 2022 | 36.38 | 36.41 | 35.69 | 35.70 | 906,084 | -0.77(-2.11%) |
Jun 08, 2022 | 36.59 | 36.97 | 36.13 | 36.47 | 1,387,922 | -0.18(-0.50%) |
Jun 07, 2022 | 35.75 | 36.68 | 35.75 | 36.65 | 765,274 | +0.80(+2.22%) |
Jun 06, 2022 | 35.96 | 36.04 | 35.69 | 35.85 | 780,035 | -0.02(-0.05%) |
Jun 03, 2022 | 36.10 | 36.19 | 35.76 | 35.87 | 647,323 | -0.18(-0.50%) |
Jun 02, 2022 | 35.38 | 36.23 | 35.27 | 36.05 | 1,227,909 | +0.67(+1.88%) |