Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.21 | 31.54 | 31.21 | 31.37 | 16,838 | +0.15(+0.47%) |
Aug 30, 2022 | 31.59 | 31.59 | 31.23 | 31.23 | 62,694 | -0.24(-0.78%) |
Aug 29, 2022 | 31.60 | 31.60 | 31.36 | 31.47 | 5,208 | -0.11(-0.34%) |
Aug 26, 2022 | 31.77 | 31.77 | 31.40 | 31.58 | 44,242 | -0.08(-0.26%) |
Aug 25, 2022 | 31.55 | 32.01 | 31.47 | 31.66 | 34,204 | -0.08(-0.26%) |
Aug 24, 2022 | 31.52 | 31.82 | 31.52 | 31.74 | 13,297 | +0.15(+0.49%) |
Aug 23, 2022 | 31.64 | 31.85 | 31.59 | 31.59 | 11,731 | -0.24(-0.77%) |
Aug 22, 2022 | 31.69 | 31.94 | 31.69 | 31.83 | 22,473 | -0.12(-0.37%) |
Aug 19, 2022 | 32.10 | 32.10 | 31.75 | 31.95 | 12,844 | +0.07(+0.23%) |
Aug 18, 2022 | 31.63 | 32.22 | 31.63 | 31.88 | 28,583 | +0.14(+0.43%) |
Aug 17, 2022 | 31.82 | 32.02 | 31.72 | 31.74 | 77,786 | -0.50(-1.55%) |
Aug 16, 2022 | 32.02 | 32.24 | 31.82 | 32.24 | 21,677 | +0.22(+0.67%) |
Aug 15, 2022 | 31.87 | 32.06 | 31.87 | 32.03 | 10,667 | +0.10(+0.32%) |
Aug 12, 2022 | 31.48 | 31.93 | 31.44 | 31.92 | 44,343 | +0.21(+0.66%) |
Aug 11, 2022 | 31.27 | 31.76 | 31.27 | 31.72 | 19,819 | +0.06(+0.20%) |
Aug 10, 2022 | 31.37 | 31.65 | 31.28 | 31.65 | 54,129 | +0.38(+1.22%) |
Aug 09, 2022 | 31.29 | 31.43 | 31.27 | 31.27 | 9,826 | -0.37(-1.17%) |
Aug 08, 2022 | 31.93 | 31.93 | 31.39 | 31.64 | 40,329 | -0.08(-0.26%) |
Aug 05, 2022 | 31.74 | 31.80 | 31.49 | 31.72 | 12,532 | +0.17(+0.53%) |
Aug 04, 2022 | 31.48 | 31.65 | 31.47 | 31.56 | 19,508 | -0.08(-0.24%) |
Aug 03, 2022 | 31.31 | 31.77 | 31.31 | 31.63 | 8,611 | +0.26(+0.84%) |
Aug 02, 2022 | 31.31 | 31.64 | 31.21 | 31.37 | 125,414 | -0.10(-0.32%) |
Aug 01, 2022 | 31.29 | 31.47 | 31.13 | 31.47 | 15,677 | +0.17(+0.55%) |
Jul 29, 2022 | 31.86 | 31.91 | 31.30 | 31.30 | 19,338 | -0.22(-0.69%) |
Jul 28, 2022 | 31.66 | 31.76 | 31.52 | 31.52 | 56,657 | -0.44(-1.36%) |
Jul 27, 2022 | 32.03 | 32.03 | 31.60 | 31.95 | 26,700 | +0.18(+0.57%) |
Jul 26, 2022 | 31.73 | 31.88 | 31.63 | 31.77 | 152,790 | +0.19(+0.60%) |
Jul 25, 2022 | 31.63 | 31.82 | 31.58 | 31.58 | 21,909 | -0.07(-0.23%) |
Jul 22, 2022 | 31.75 | 31.80 | 31.49 | 31.65 | 11,830 | +0.00(+0.00%) |
Jul 21, 2022 | 31.67 | 31.91 | 31.65 | 31.65 | 11,850 | -0.27(-0.85%) |
Jul 20, 2022 | 31.71 | 31.96 | 31.52 | 31.92 | 405,207 | +0.04(+0.11%) |
Jul 19, 2022 | 31.80 | 32.02 | 31.66 | 31.89 | 30,067 | +0.11(+0.34%) |
Jul 18, 2022 | 32.11 | 32.11 | 31.70 | 31.78 | 27,936 | +0.11(+0.34%) |
Jul 15, 2022 | 31.72 | 31.95 | 31.67 | 31.67 | 17,419 | -0.33(-1.02%) |
Jul 14, 2022 | 31.93 | 32.03 | 31.71 | 32.00 | 14,287 | +0.14(+0.43%) |
Jul 13, 2022 | 31.92 | 31.96 | 31.63 | 31.86 | 8,500 | -0.06(-0.20%) |
Jul 12, 2022 | 31.62 | 31.92 | 31.54 | 31.92 | 9,552 | -0.15(-0.45%) |
Jul 11, 2022 | 32.11 | 32.11 | 31.73 | 32.07 | 12,422 | +0.09(+0.28%) |
Jul 08, 2022 | 31.91 | 31.98 | 31.60 | 31.98 | 25,211 | +0.15(+0.48%) |
Jul 07, 2022 | 31.72 | 32.11 | 31.65 | 31.82 | 27,944 | +0.15(+0.46%) |
Jul 06, 2022 | 31.62 | 31.68 | 31.36 | 31.68 | 60,455 | +0.32(+1.01%) |
Jul 05, 2022 | 31.55 | 32.40 | 31.29 | 31.36 | 120,667 | -0.29(-0.92%) |
Jul 01, 2022 | 31.75 | 31.76 | 31.58 | 31.65 | 5,988 | -0.19(-0.60%) |
Jun 30, 2022 | 31.97 | 31.97 | 31.67 | 31.84 | 15,023 | -0.32(-0.99%) |
Jun 29, 2022 | 32.14 | 32.20 | 32.05 | 32.16 | 11,230 | -0.15(-0.45%) |
Jun 28, 2022 | 32.33 | 32.33 | 32.19 | 32.30 | 67,642 | +0.05(+0.17%) |
Jun 27, 2022 | 32.10 | 32.25 | 32.03 | 32.25 | 18,300 | +0.15(+0.48%) |
Jun 24, 2022 | 32.24 | 32.27 | 32.09 | 32.10 | 23,591 | +0.06(+0.20%) |
Jun 23, 2022 | 32.06 | 32.06 | 31.77 | 32.03 | 61,626 | -0.13(-0.39%) |
Jun 22, 2022 | 31.77 | 34.00 | 31.77 | 32.16 | 265,652 | +0.22(+0.68%) |
Jun 21, 2022 | 31.96 | 32.14 | 31.92 | 31.94 | 36,812 | -0.13(-0.40%) |
Jun 17, 2022 | 32.00 | 32.21 | 31.90 | 32.07 | 30,981 | +0.13(+0.40%) |
Jun 16, 2022 | 32.07 | 32.11 | 31.93 | 31.94 | 33,413 | -0.22(-0.68%) |
Jun 15, 2022 | 32.37 | 32.37 | 31.79 | 32.16 | 21,010 | -0.03(-0.08%) |
Jun 14, 2022 | 32.24 | 32.40 | 32.11 | 32.19 | 48,696 | -0.15(-0.48%) |
Jun 13, 2022 | 32.40 | 32.58 | 32.34 | 32.34 | 42,803 | -0.23(-0.70%) |
Jun 10, 2022 | 32.55 | 32.74 | 32.53 | 32.57 | 25,529 | -0.27(-0.83%) |
Jun 09, 2022 | 32.76 | 33.07 | 32.67 | 32.84 | 68,234 | +0.07(+0.22%) |
Jun 08, 2022 | 32.85 | 32.85 | 32.60 | 32.77 | 22,336 | -0.19(-0.58%) |
Jun 07, 2022 | 32.88 | 32.96 | 32.77 | 32.96 | 18,053 | -0.11(-0.33%) |
Jun 06, 2022 | 32.93 | 33.07 | 32.82 | 33.07 | 18,017 | +0.39(+1.19%) |
Jun 03, 2022 | 32.59 | 32.68 | 32.52 | 32.68 | 42,697 | +0.09(+0.28%) |
Jun 02, 2022 | 32.58 | 32.85 | 32.50 | 32.59 | 34,808 | +0.16(+0.50%) |