Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.25 | 31.25 | 30.30 | 30.37 | 197,962 | -0.84(-2.69%) |
Aug 30, 2022 | 31.27 | 31.48 | 30.86 | 31.22 | 259,897 | -0.14(-0.44%) |
Aug 29, 2022 | 31.47 | 31.96 | 31.23 | 31.35 | 104,431 | -0.41(-1.29%) |
Aug 26, 2022 | 33.26 | 33.26 | 31.69 | 31.76 | 150,944 | -1.42(-4.27%) |
Aug 25, 2022 | 32.52 | 33.27 | 32.37 | 33.18 | 119,186 | +0.93(+2.88%) |
Aug 24, 2022 | 32.02 | 32.33 | 31.85 | 32.25 | 115,771 | +0.34(+1.07%) |
Aug 23, 2022 | 31.81 | 32.35 | 31.79 | 31.91 | 108,218 | -0.13(-0.39%) |
Aug 22, 2022 | 32.73 | 32.73 | 31.98 | 32.04 | 135,394 | -1.23(-3.69%) |
Aug 19, 2022 | 34.15 | 34.20 | 33.16 | 33.26 | 125,049 | -1.06(-3.09%) |
Aug 18, 2022 | 34.05 | 34.40 | 34.03 | 34.32 | 94,750 | +0.23(+0.69%) |
Aug 17, 2022 | 34.15 | 34.40 | 33.72 | 34.09 | 119,206 | -0.50(-1.44%) |
Aug 16, 2022 | 34.14 | 34.63 | 33.90 | 34.59 | 144,257 | +0.38(+1.11%) |
Aug 15, 2022 | 33.80 | 34.53 | 33.80 | 34.21 | 166,695 | +0.07(+0.20%) |
Aug 12, 2022 | 33.94 | 34.19 | 33.59 | 34.14 | 151,270 | +0.35(+1.04%) |
Aug 11, 2022 | 33.92 | 34.34 | 33.62 | 33.79 | 188,502 | +0.23(+0.70%) |
Aug 10, 2022 | 33.08 | 33.78 | 32.99 | 33.55 | 200,858 | +1.13(+3.48%) |
Aug 09, 2022 | 32.74 | 32.74 | 32.16 | 32.43 | 141,451 | -0.24(-0.75%) |
Aug 08, 2022 | 33.11 | 33.43 | 32.45 | 32.67 | 175,824 | -0.21(-0.65%) |
Aug 05, 2022 | 32.68 | 33.03 | 32.52 | 32.88 | 149,475 | +0.02(+0.06%) |
Aug 04, 2022 | 33.09 | 33.36 | 32.72 | 32.86 | 231,431 | -0.13(-0.38%) |
Aug 03, 2022 | 32.71 | 33.12 | 32.09 | 32.99 | 178,680 | +0.39(+1.19%) |
Aug 02, 2022 | 32.75 | 33.07 | 32.08 | 32.60 | 237,899 | -0.46(-1.38%) |
Aug 01, 2022 | 32.40 | 33.53 | 32.11 | 33.06 | 266,085 | +0.14(+0.41%) |
Jul 29, 2022 | 30.73 | 33.01 | 28.81 | 32.92 | 593,464 | -0.85(-2.51%) |
Jul 28, 2022 | 32.95 | 34.06 | 32.81 | 33.77 | 261,546 | +0.93(+2.85%) |
Jul 27, 2022 | 32.08 | 33.08 | 32.08 | 32.83 | 136,416 | +0.70(+2.18%) |
Jul 26, 2022 | 32.06 | 32.40 | 31.90 | 32.13 | 103,280 | +0.11(+0.33%) |
Jul 25, 2022 | 31.87 | 32.17 | 31.57 | 32.03 | 157,953 | +0.33(+1.04%) |
Jul 22, 2022 | 31.83 | 32.03 | 31.35 | 31.70 | 129,086 | -0.01(-0.03%) |
Jul 21, 2022 | 31.35 | 31.78 | 30.89 | 31.71 | 180,083 | -0.04(-0.12%) |
Jul 20, 2022 | 31.36 | 31.91 | 31.23 | 31.74 | 172,707 | +0.38(+1.21%) |
Jul 19, 2022 | 30.20 | 31.41 | 30.20 | 31.36 | 169,668 | +1.28(+4.27%) |
Jul 18, 2022 | 30.51 | 30.65 | 29.91 | 30.08 | 125,634 | -0.01(-0.03%) |
Jul 15, 2022 | 30.13 | 30.39 | 29.49 | 30.09 | 133,745 | +0.57(+1.95%) |
Jul 14, 2022 | 29.30 | 29.62 | 28.97 | 29.52 | 130,321 | -0.27(-0.91%) |
Jul 13, 2022 | 29.62 | 29.99 | 29.33 | 29.79 | 129,276 | -0.21(-0.71%) |
Jul 12, 2022 | 29.63 | 30.36 | 29.49 | 30.00 | 151,686 | +0.36(+1.22%) |
Jul 11, 2022 | 29.73 | 29.81 | 29.25 | 29.64 | 154,361 | -0.29(-0.98%) |
Jul 08, 2022 | 29.94 | 30.05 | 29.25 | 29.93 | 200,887 | -0.11(-0.36%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.62 | 30.04 | 171,392 | +0.31(+1.05%) |
Jul 06, 2022 | 30.10 | 30.33 | 29.09 | 29.73 | 141,261 | -0.56(-1.86%) |
Jul 05, 2022 | 30.11 | 30.55 | 29.20 | 30.29 | 239,185 | -0.42(-1.36%) |
Jul 01, 2022 | 30.30 | 30.92 | 29.99 | 30.71 | 181,771 | +0.40(+1.32%) |
Jun 30, 2022 | 29.66 | 30.36 | 29.42 | 30.31 | 269,919 | +0.26(+0.87%) |
Jun 29, 2022 | 30.60 | 30.60 | 29.73 | 30.05 | 154,046 | -0.38(-1.25%) |
Jun 28, 2022 | 31.39 | 31.66 | 30.39 | 30.43 | 159,339 | -0.70(-2.25%) |
Jun 27, 2022 | 31.27 | 31.60 | 30.84 | 31.13 | 190,431 | +0.18(+0.60%) |
Jun 24, 2022 | 30.92 | 31.73 | 30.86 | 30.95 | 648,176 | +0.35(+1.15%) |
Jun 23, 2022 | 30.75 | 30.95 | 30.23 | 30.60 | 120,651 | -0.32(-1.04%) |
Jun 22, 2022 | 30.82 | 31.27 | 30.77 | 30.92 | 155,229 | -0.38(-1.21%) |
Jun 21, 2022 | 31.05 | 31.62 | 30.52 | 31.30 | 167,670 | +0.48(+1.55%) |
Jun 17, 2022 | 30.62 | 31.00 | 30.13 | 30.82 | 410,677 | +0.39(+1.28%) |
Jun 16, 2022 | 31.59 | 31.59 | 30.19 | 30.43 | 235,554 | -2.02(-6.24%) |
Jun 15, 2022 | 32.67 | 32.91 | 32.03 | 32.45 | 155,680 | +0.25(+0.79%) |
Jun 14, 2022 | 32.09 | 32.36 | 31.53 | 32.20 | 315,079 | +0.18(+0.58%) |
Jun 13, 2022 | 33.02 | 33.12 | 31.79 | 32.02 | 228,091 | -1.99(-5.84%) |
Jun 10, 2022 | 34.55 | 34.76 | 33.74 | 34.00 | 97,155 | -1.15(-3.27%) |
Jun 09, 2022 | 35.13 | 35.76 | 34.90 | 35.15 | 130,898 | -0.16(-0.44%) |
Jun 08, 2022 | 35.93 | 35.93 | 35.08 | 35.31 | 173,608 | -0.92(-2.55%) |
Jun 07, 2022 | 35.75 | 36.26 | 35.57 | 36.23 | 159,805 | -0.03(-0.08%) |
Jun 06, 2022 | 36.00 | 36.32 | 35.53 | 36.26 | 191,239 | +0.56(+1.58%) |
Jun 03, 2022 | 35.36 | 35.76 | 35.20 | 35.70 | 140,767 | +0.09(+0.25%) |
Jun 02, 2022 | 35.44 | 35.67 | 35.20 | 35.61 | 134,834 | +0.53(+1.50%) |