Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.02 | 31.10 | 30.36 | 30.41 | 405,550 | -0.66(-2.11%) |
Aug 30, 2022 | 31.11 | 31.12 | 30.81 | 31.07 | 196,815 | +0.00(+0.00%) |
Aug 29, 2022 | 31.35 | 31.50 | 30.99 | 31.07 | 177,604 | -0.47(-1.48%) |
Aug 26, 2022 | 32.25 | 32.28 | 31.44 | 31.54 | 261,902 | -0.60(-1.86%) |
Aug 25, 2022 | 31.81 | 32.29 | 31.81 | 32.13 | 268,602 | +0.28(+0.87%) |
Aug 24, 2022 | 32.03 | 32.03 | 31.64 | 31.86 | 284,717 | -0.14(-0.45%) |
Aug 23, 2022 | 32.44 | 32.53 | 31.85 | 32.00 | 410,825 | -0.44(-1.35%) |
Aug 22, 2022 | 32.65 | 32.65 | 32.30 | 32.44 | 344,450 | -0.55(-1.67%) |
Aug 19, 2022 | 33.09 | 33.11 | 32.71 | 32.99 | 362,298 | -0.27(-0.80%) |
Aug 18, 2022 | 33.35 | 33.35 | 33.07 | 33.26 | 219,072 | +0.00(+0.00%) |
Aug 17, 2022 | 33.31 | 33.34 | 32.95 | 33.26 | 366,533 | -0.31(-0.93%) |
Aug 16, 2022 | 33.37 | 33.65 | 33.27 | 33.57 | 203,945 | +0.23(+0.68%) |
Aug 15, 2022 | 32.75 | 33.36 | 32.71 | 33.34 | 223,535 | +0.31(+0.94%) |
Aug 12, 2022 | 32.87 | 33.04 | 32.74 | 33.03 | 263,662 | +0.34(+1.04%) |
Aug 11, 2022 | 33.12 | 33.31 | 32.59 | 32.69 | 483,742 | -0.24(-0.72%) |
Aug 10, 2022 | 32.91 | 33.01 | 32.76 | 32.93 | 257,467 | +0.34(+1.04%) |
Aug 09, 2022 | 32.46 | 32.61 | 32.23 | 32.59 | 342,657 | +0.17(+0.52%) |
Aug 08, 2022 | 32.38 | 32.71 | 32.25 | 32.42 | 200,167 | -0.04(-0.12%) |
Aug 05, 2022 | 32.09 | 32.51 | 31.93 | 32.45 | 226,263 | +0.36(+1.12%) |
Aug 04, 2022 | 32.26 | 32.37 | 31.95 | 32.09 | 209,518 | -0.24(-0.73%) |
Aug 03, 2022 | 32.12 | 32.54 | 31.96 | 32.33 | 201,578 | +0.21(+0.65%) |
Aug 02, 2022 | 32.62 | 32.62 | 32.10 | 32.12 | 274,538 | -0.56(-1.70%) |
Aug 01, 2022 | 32.80 | 32.86 | 31.91 | 32.68 | 302,989 | +0.47(+1.46%) |
Jul 29, 2022 | 31.65 | 32.26 | 31.55 | 32.21 | 222,890 | +0.54(+1.70%) |
Jul 28, 2022 | 31.63 | 31.79 | 31.33 | 31.67 | 242,502 | -0.08(-0.27%) |
Jul 27, 2022 | 31.25 | 31.92 | 31.25 | 31.76 | 271,845 | +0.60(+1.94%) |
Jul 26, 2022 | 31.00 | 31.38 | 31.00 | 31.15 | 199,173 | -0.08(-0.24%) |
Jul 25, 2022 | 30.78 | 31.28 | 30.62 | 31.23 | 470,976 | +0.79(+2.60%) |
Jul 22, 2022 | 30.61 | 30.85 | 30.20 | 30.43 | 243,695 | -0.19(-0.62%) |
Jul 21, 2022 | 30.22 | 30.63 | 30.14 | 30.62 | 288,977 | +0.16(+0.53%) |
Jul 20, 2022 | 30.16 | 30.54 | 29.79 | 30.46 | 401,843 | -0.05(-0.15%) |
Jul 19, 2022 | 30.12 | 30.63 | 30.12 | 30.51 | 303,054 | +0.51(+1.70%) |
Jul 18, 2022 | 30.08 | 30.43 | 29.91 | 30.00 | 633,994 | +0.09(+0.32%) |
Jul 15, 2022 | 29.57 | 30.00 | 29.42 | 29.91 | 515,724 | +1.03(+3.56%) |
Jul 14, 2022 | 28.68 | 29.36 | 28.28 | 28.88 | 924,815 | +0.66(+2.34%) |
Jul 13, 2022 | 28.30 | 28.42 | 28.05 | 28.22 | 363,944 | -0.35(-1.22%) |
Jul 12, 2022 | 28.31 | 28.95 | 28.31 | 28.57 | 199,416 | -0.06(-0.20%) |
Jul 11, 2022 | 28.49 | 28.74 | 28.45 | 28.62 | 233,408 | -0.07(-0.23%) |
Jul 08, 2022 | 28.80 | 28.92 | 28.24 | 28.69 | 276,485 | +0.00(+0.00%) |
Jul 07, 2022 | 28.87 | 29.11 | 28.67 | 28.69 | 294,923 | +0.14(+0.50%) |
Jul 06, 2022 | 28.56 | 28.93 | 28.30 | 28.55 | 469,971 | -0.39(-1.34%) |
Jul 05, 2022 | 28.34 | 28.94 | 28.06 | 28.93 | 318,572 | +0.10(+0.36%) |
Jul 01, 2022 | 28.17 | 28.89 | 28.10 | 28.83 | 264,189 | +0.50(+1.77%) |
Jun 30, 2022 | 28.04 | 28.58 | 27.89 | 28.33 | 288,223 | -0.23(-0.79%) |
Jun 29, 2022 | 28.81 | 28.81 | 28.31 | 28.56 | 282,568 | -0.12(-0.43%) |
Jun 28, 2022 | 29.18 | 29.38 | 28.67 | 28.68 | 374,175 | -0.38(-1.30%) |
Jun 27, 2022 | 29.05 | 30.17 | 28.76 | 29.06 | 389,014 | +0.28(+0.98%) |
Jun 24, 2022 | 28.26 | 28.88 | 28.26 | 28.77 | 637,223 | +0.66(+2.35%) |
Jun 23, 2022 | 28.47 | 28.62 | 27.80 | 28.11 | 308,081 | -0.50(-1.75%) |
Jun 22, 2022 | 28.35 | 28.74 | 28.24 | 28.61 | 359,846 | -0.05(-0.16%) |
Jun 21, 2022 | 28.63 | 29.18 | 28.47 | 28.66 | 384,095 | +0.49(+1.74%) |
Jun 17, 2022 | 28.54 | 28.94 | 28.14 | 28.17 | 1,965,389 | -0.09(-0.33%) |
Jun 16, 2022 | 28.69 | 29.07 | 28.18 | 28.26 | 458,745 | -0.79(-2.73%) |
Jun 15, 2022 | 29.30 | 29.46 | 28.63 | 29.06 | 461,381 | +0.02(+0.07%) |
Jun 14, 2022 | 29.14 | 29.29 | 28.55 | 29.04 | 445,888 | +0.14(+0.49%) |
Jun 13, 2022 | 29.07 | 29.41 | 28.66 | 28.90 | 470,057 | -0.68(-2.30%) |
Jun 10, 2022 | 29.62 | 29.86 | 29.47 | 29.58 | 293,493 | -0.46(-1.54%) |
Jun 09, 2022 | 30.58 | 30.70 | 30.02 | 30.04 | 241,189 | -0.65(-2.12%) |
Jun 08, 2022 | 31.23 | 31.26 | 30.40 | 30.69 | 342,094 | -0.64(-2.05%) |
Jun 07, 2022 | 30.72 | 31.38 | 30.64 | 31.33 | 266,632 | +0.42(+1.37%) |
Jun 06, 2022 | 30.90 | 31.11 | 30.62 | 30.91 | 313,585 | +0.25(+0.83%) |
Jun 03, 2022 | 31.03 | 31.10 | 30.58 | 30.65 | 249,251 | -0.52(-1.67%) |
Jun 02, 2022 | 30.56 | 31.17 | 30.29 | 31.17 | 326,294 | +0.59(+1.91%) |