Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.31 | 30.34 | 29.48 | 29.66 | 403,984 | -0.31(-1.03%) |
Aug 30, 2022 | 29.90 | 30.00 | 29.61 | 29.96 | 355,400 | +0.05(+0.18%) |
Aug 29, 2022 | 30.18 | 30.31 | 29.89 | 29.91 | 317,408 | -0.53(-1.73%) |
Aug 26, 2022 | 31.26 | 31.42 | 30.21 | 30.44 | 542,444 | -0.87(-2.78%) |
Aug 25, 2022 | 30.94 | 31.64 | 30.94 | 31.31 | 267,650 | +0.40(+1.31%) |
Aug 24, 2022 | 31.16 | 31.26 | 30.84 | 30.90 | 288,619 | -0.17(-0.54%) |
Aug 23, 2022 | 30.91 | 31.55 | 30.91 | 31.07 | 316,758 | -0.11(-0.34%) |
Aug 22, 2022 | 31.26 | 31.32 | 30.79 | 31.18 | 392,270 | -0.58(-1.83%) |
Aug 19, 2022 | 32.96 | 32.96 | 31.66 | 31.76 | 422,789 | -1.46(-4.39%) |
Aug 18, 2022 | 33.08 | 33.38 | 32.94 | 33.21 | 560,940 | +0.10(+0.29%) |
Aug 17, 2022 | 32.96 | 33.26 | 32.64 | 33.12 | 331,950 | -0.23(-0.68%) |
Aug 16, 2022 | 33.37 | 33.63 | 33.01 | 33.35 | 507,238 | -0.12(-0.37%) |
Aug 15, 2022 | 33.65 | 33.76 | 32.87 | 33.47 | 751,849 | -0.53(-1.55%) |
Aug 12, 2022 | 33.41 | 34.03 | 33.10 | 34.00 | 1,423,782 | +0.81(+2.45%) |
Aug 11, 2022 | 32.98 | 33.37 | 32.93 | 33.18 | 411,990 | +0.28(+0.84%) |
Aug 10, 2022 | 32.64 | 33.00 | 32.43 | 32.91 | 410,699 | +1.06(+3.31%) |
Aug 09, 2022 | 32.55 | 32.58 | 31.58 | 31.85 | 415,476 | -0.77(-2.36%) |
Aug 08, 2022 | 32.31 | 32.83 | 32.18 | 32.62 | 1,035,365 | +0.38(+1.18%) |
Aug 05, 2022 | 33.08 | 33.37 | 32.14 | 32.24 | 733,926 | -0.94(-2.84%) |
Aug 04, 2022 | 33.73 | 34.46 | 33.05 | 33.18 | 457,791 | -0.16(-0.47%) |
Aug 03, 2022 | 32.93 | 33.59 | 31.71 | 33.34 | 849,537 | -1.29(-3.72%) |
Aug 02, 2022 | 34.64 | 35.03 | 34.41 | 34.63 | 434,007 | -0.42(-1.18%) |
Aug 01, 2022 | 34.02 | 35.18 | 33.89 | 35.04 | 369,170 | +0.66(+1.91%) |
Jul 29, 2022 | 34.01 | 34.90 | 33.99 | 34.39 | 503,462 | +0.30(+0.89%) |
Jul 28, 2022 | 33.40 | 34.16 | 33.05 | 34.08 | 370,501 | +0.89(+2.68%) |
Jul 27, 2022 | 32.64 | 33.40 | 32.47 | 33.19 | 339,233 | +0.86(+2.68%) |
Jul 26, 2022 | 32.52 | 32.74 | 32.21 | 32.33 | 283,456 | -0.45(-1.37%) |
Jul 25, 2022 | 32.43 | 32.79 | 32.06 | 32.78 | 455,390 | +0.41(+1.26%) |
Jul 22, 2022 | 32.86 | 32.92 | 32.14 | 32.37 | 365,387 | -0.17(-0.53%) |
Jul 21, 2022 | 32.10 | 32.58 | 31.81 | 32.54 | 270,674 | +0.32(+0.99%) |
Jul 20, 2022 | 31.61 | 32.35 | 31.54 | 32.22 | 355,690 | +0.63(+2.00%) |
Jul 19, 2022 | 30.79 | 31.74 | 30.79 | 31.59 | 456,781 | +1.23(+4.04%) |
Jul 18, 2022 | 31.26 | 31.32 | 30.29 | 30.36 | 410,552 | -0.54(-1.76%) |
Jul 15, 2022 | 30.99 | 31.19 | 30.44 | 30.91 | 535,876 | +0.51(+1.68%) |
Jul 14, 2022 | 30.01 | 30.56 | 29.97 | 30.40 | 402,753 | -0.29(-0.93%) |
Jul 13, 2022 | 30.83 | 30.94 | 30.03 | 30.68 | 601,526 | -0.64(-2.04%) |
Jul 12, 2022 | 31.32 | 31.95 | 31.15 | 31.32 | 306,131 | -0.01(-0.03%) |
Jul 11, 2022 | 31.10 | 31.49 | 30.81 | 31.33 | 394,010 | -0.48(-1.50%) |
Jul 08, 2022 | 32.47 | 32.47 | 31.56 | 31.81 | 265,430 | -0.53(-1.63%) |
Jul 07, 2022 | 32.00 | 32.47 | 31.97 | 32.34 | 338,916 | +0.54(+1.69%) |
Jul 06, 2022 | 32.22 | 32.60 | 31.48 | 31.80 | 773,751 | -0.46(-1.42%) |
Jul 05, 2022 | 30.55 | 32.26 | 30.21 | 32.26 | 498,927 | +1.21(+3.90%) |
Jul 01, 2022 | 30.62 | 31.26 | 30.45 | 31.05 | 409,930 | +0.29(+0.93%) |
Jun 30, 2022 | 29.67 | 31.13 | 29.54 | 30.76 | 662,660 | +0.51(+1.69%) |
Jun 29, 2022 | 31.77 | 31.77 | 30.13 | 30.25 | 874,467 | -1.89(-5.89%) |
Jun 28, 2022 | 33.08 | 33.18 | 31.99 | 32.15 | 542,583 | -0.61(-1.85%) |
Jun 27, 2022 | 32.91 | 33.21 | 32.53 | 32.75 | 696,179 | +0.08(+0.24%) |
Jun 24, 2022 | 31.58 | 32.88 | 31.38 | 32.67 | 1,556,666 | +1.41(+4.51%) |
Jun 23, 2022 | 30.49 | 31.29 | 30.49 | 31.26 | 764,834 | +0.80(+2.64%) |
Jun 22, 2022 | 30.17 | 30.76 | 30.17 | 30.46 | 350,166 | -0.24(-0.79%) |
Jun 21, 2022 | 30.70 | 31.01 | 30.31 | 30.70 | 792,813 | +0.86(+2.90%) |
Jun 17, 2022 | 29.48 | 30.17 | 29.31 | 29.84 | 1,433,956 | +0.42(+1.41%) |
Jun 16, 2022 | 29.82 | 29.82 | 28.98 | 29.42 | 688,289 | -1.11(-3.63%) |
Jun 15, 2022 | 30.60 | 31.13 | 30.22 | 30.53 | 715,418 | +0.29(+0.97%) |
Jun 14, 2022 | 30.24 | 30.65 | 29.85 | 30.23 | 870,244 | +0.16(+0.55%) |
Jun 13, 2022 | 30.26 | 30.40 | 29.65 | 30.07 | 1,030,395 | -1.21(-3.87%) |
Jun 10, 2022 | 32.31 | 32.54 | 30.83 | 31.28 | 938,924 | -1.72(-5.21%) |
Jun 09, 2022 | 33.55 | 33.66 | 32.96 | 33.00 | 495,401 | -0.53(-1.57%) |
Jun 08, 2022 | 33.31 | 34.01 | 33.30 | 33.53 | 564,172 | -0.31(-0.92%) |
Jun 07, 2022 | 33.35 | 33.88 | 33.22 | 33.84 | 397,885 | +0.14(+0.41%) |
Jun 06, 2022 | 33.75 | 33.96 | 33.55 | 33.70 | 374,868 | +0.19(+0.57%) |
Jun 03, 2022 | 33.57 | 33.68 | 33.27 | 33.51 | 347,684 | -0.30(-0.90%) |
Jun 02, 2022 | 33.18 | 33.83 | 33.07 | 33.82 | 465,656 | +0.80(+2.44%) |