Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.98 | 30.15 | 29.81 | 29.81 | 1,033,527 | +0.13(+0.45%) |
Aug 30, 2022 | 30.18 | 30.19 | 29.62 | 29.68 | 1,559,768 | -0.40(-1.33%) |
Aug 29, 2022 | 30.13 | 30.31 | 30.07 | 30.07 | 1,131,655 | -0.21(-0.69%) |
Aug 26, 2022 | 31.01 | 31.04 | 30.26 | 30.28 | 2,031,473 | -0.51(-1.67%) |
Aug 25, 2022 | 30.40 | 30.80 | 30.33 | 30.80 | 4,123,630 | +0.68(+2.27%) |
Aug 24, 2022 | 29.86 | 30.27 | 29.86 | 30.11 | 542,874 | +0.01(+0.03%) |
Aug 23, 2022 | 30.00 | 30.24 | 29.94 | 30.10 | 853,844 | +0.10(+0.35%) |
Aug 22, 2022 | 30.05 | 30.11 | 29.97 | 30.00 | 978,445 | -0.28(-0.91%) |
Aug 19, 2022 | 30.40 | 30.43 | 30.20 | 30.27 | 677,619 | -0.43(-1.39%) |
Aug 18, 2022 | 30.79 | 30.81 | 30.59 | 30.70 | 669,893 | -0.22(-0.71%) |
Aug 17, 2022 | 30.87 | 31.04 | 30.81 | 30.92 | 717,014 | -0.11(-0.37%) |
Aug 16, 2022 | 30.97 | 31.11 | 30.95 | 31.03 | 589,526 | -0.05(-0.15%) |
Aug 15, 2022 | 30.97 | 31.13 | 30.93 | 31.08 | 586,450 | -0.15(-0.49%) |
Aug 12, 2022 | 30.93 | 31.23 | 30.89 | 31.23 | 571,490 | +0.29(+0.95%) |
Aug 11, 2022 | 31.03 | 31.34 | 30.86 | 30.94 | 798,638 | +0.17(+0.56%) |
Aug 10, 2022 | 30.62 | 30.80 | 30.47 | 30.77 | 579,791 | +0.40(+1.31%) |
Aug 09, 2022 | 30.56 | 30.57 | 30.32 | 30.37 | 827,294 | -0.14(-0.47%) |
Aug 08, 2022 | 30.51 | 30.67 | 30.44 | 30.51 | 718,851 | +0.06(+0.19%) |
Aug 05, 2022 | 30.25 | 30.51 | 30.25 | 30.45 | 659,426 | -0.03(-0.09%) |
Aug 04, 2022 | 30.43 | 30.54 | 30.34 | 30.48 | 911,639 | +0.27(+0.88%) |
Aug 03, 2022 | 30.02 | 30.26 | 29.87 | 30.22 | 707,759 | +0.28(+0.92%) |
Aug 02, 2022 | 29.88 | 30.27 | 29.78 | 29.94 | 1,053,909 | -0.18(-0.60%) |
Aug 01, 2022 | 30.05 | 30.31 | 29.86 | 30.12 | 1,049,221 | -0.27(-0.88%) |
Jul 29, 2022 | 30.12 | 30.39 | 30.02 | 30.39 | 1,095,430 | -0.17(-0.56%) |
Jul 28, 2022 | 30.47 | 30.60 | 30.16 | 30.56 | 1,046,103 | +0.08(+0.25%) |
Jul 27, 2022 | 30.16 | 30.55 | 30.05 | 30.48 | 962,143 | +0.59(+1.97%) |
Jul 26, 2022 | 30.14 | 30.22 | 29.87 | 29.89 | 994,883 | -0.32(-1.07%) |
Jul 25, 2022 | 30.14 | 30.22 | 30.06 | 30.22 | 1,160,222 | +0.09(+0.32%) |
Jul 22, 2022 | 30.37 | 30.44 | 30.02 | 30.12 | 1,512,490 | -0.30(-1.00%) |
Jul 21, 2022 | 30.20 | 30.44 | 30.15 | 30.43 | 3,174,547 | +0.37(+1.23%) |
Jul 20, 2022 | 30.11 | 30.16 | 29.94 | 30.06 | 852,602 | -0.11(-0.38%) |
Jul 19, 2022 | 30.08 | 30.21 | 29.99 | 30.17 | 1,018,974 | +0.45(+1.50%) |
Jul 18, 2022 | 29.97 | 30.11 | 29.69 | 29.72 | 1,833,054 | +0.19(+0.64%) |
Jul 15, 2022 | 29.37 | 29.53 | 29.13 | 29.53 | 2,063,157 | +0.17(+0.58%) |
Jul 14, 2022 | 29.28 | 29.40 | 29.05 | 29.36 | 1,117,914 | -0.21(-0.71%) |
Jul 13, 2022 | 29.24 | 29.72 | 29.21 | 29.57 | 913,908 | -0.05(-0.16%) |
Jul 12, 2022 | 29.64 | 29.81 | 29.52 | 29.62 | 938,052 | -0.15(-0.51%) |
Jul 11, 2022 | 29.94 | 29.94 | 29.67 | 29.77 | 967,192 | -0.84(-2.73%) |
Jul 08, 2022 | 30.52 | 30.74 | 30.40 | 30.61 | 705,792 | -0.05(-0.15%) |
Jul 07, 2022 | 30.45 | 30.77 | 30.45 | 30.65 | 707,321 | +0.61(+2.02%) |
Jul 06, 2022 | 30.07 | 30.16 | 29.83 | 30.05 | 978,768 | -0.19(-0.63%) |
Jul 05, 2022 | 29.88 | 30.24 | 29.72 | 30.24 | 1,657,701 | -0.23(-0.75%) |
Jul 01, 2022 | 30.33 | 30.48 | 30.14 | 30.46 | 1,224,727 | -0.22(-0.71%) |
Jun 30, 2022 | 30.40 | 30.73 | 30.22 | 30.68 | 1,749,039 | -0.19(-0.62%) |
Jun 29, 2022 | 30.86 | 30.96 | 30.74 | 30.87 | 2,077,972 | -0.11(-0.37%) |
Jun 28, 2022 | 31.42 | 31.58 | 30.99 | 30.99 | 3,481,941 | -0.23(-0.73%) |
Jun 27, 2022 | 31.40 | 31.41 | 31.18 | 31.21 | 1,204,264 | -0.03(-0.09%) |
Jun 24, 2022 | 30.83 | 31.25 | 30.83 | 31.24 | 1,526,411 | +0.71(+2.33%) |
Jun 23, 2022 | 30.49 | 30.65 | 30.26 | 30.53 | 1,494,712 | +0.13(+0.44%) |
Jun 22, 2022 | 30.27 | 30.60 | 30.26 | 30.40 | 1,234,309 | -0.58(-1.87%) |
Jun 21, 2022 | 30.88 | 31.08 | 30.86 | 30.98 | 1,568,672 | +0.52(+1.72%) |
Jun 17, 2022 | 30.52 | 30.69 | 30.26 | 30.45 | 2,166,446 | +0.14(+0.47%) |
Jun 16, 2022 | 30.30 | 30.46 | 30.10 | 30.31 | 1,894,480 | -0.99(-3.16%) |
Jun 15, 2022 | 30.92 | 31.52 | 30.77 | 31.30 | 2,691,404 | +0.47(+1.54%) |
Jun 14, 2022 | 30.74 | 30.93 | 30.60 | 30.82 | 1,746,915 | +0.47(+1.56%) |
Jun 13, 2022 | 30.66 | 30.83 | 30.25 | 30.35 | 3,456,282 | -1.08(-3.44%) |
Jun 10, 2022 | 31.73 | 31.80 | 31.39 | 31.43 | 1,591,700 | -0.36(-1.14%) |
Jun 09, 2022 | 32.23 | 32.33 | 31.79 | 31.79 | 2,212,122 | -0.72(-2.20%) |
Jun 08, 2022 | 32.47 | 32.64 | 32.40 | 32.51 | 1,968,772 | +0.14(+0.44%) |
Jun 07, 2022 | 32.09 | 32.40 | 32.01 | 32.37 | 2,083,041 | +0.13(+0.41%) |
Jun 06, 2022 | 32.58 | 32.73 | 32.20 | 32.24 | 1,521,252 | +0.18(+0.56%) |
Jun 03, 2022 | 32.27 | 32.33 | 32.01 | 32.06 | 2,367,525 | -0.59(-1.82%) |
Jun 02, 2022 | 32.21 | 32.66 | 32.13 | 32.65 | 3,877,781 | +0.58(+1.82%) |