Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.06 | 31.16 | 30.87 | 30.87 | 500,342 | -0.29(-0.93%) |
Aug 30, 2022 | 31.65 | 31.65 | 31.13 | 31.16 | 558,559 | -0.50(-1.58%) |
Aug 29, 2022 | 31.52 | 31.75 | 31.45 | 31.66 | 260,451 | -0.08(-0.25%) |
Aug 26, 2022 | 32.25 | 32.26 | 31.71 | 31.74 | 401,414 | -0.48(-1.49%) |
Aug 25, 2022 | 32.14 | 32.24 | 32.07 | 32.22 | 832,195 | +0.27(+0.85%) |
Aug 24, 2022 | 31.86 | 32.04 | 31.86 | 31.95 | 214,592 | +0.04(+0.13%) |
Aug 23, 2022 | 31.91 | 32.05 | 31.84 | 31.91 | 340,535 | +0.03(+0.09%) |
Aug 22, 2022 | 31.81 | 31.89 | 31.67 | 31.88 | 965,830 | -0.20(-0.62%) |
Aug 19, 2022 | 32.20 | 32.20 | 32.02 | 32.08 | 525,346 | -0.25(-0.77%) |
Aug 18, 2022 | 32.30 | 32.42 | 32.24 | 32.33 | 295,820 | +0.14(+0.43%) |
Aug 17, 2022 | 32.19 | 32.29 | 32.12 | 32.19 | 349,173 | -0.15(-0.46%) |
Aug 16, 2022 | 32.19 | 32.37 | 32.17 | 32.34 | 222,671 | +0.14(+0.43%) |
Aug 15, 2022 | 32.01 | 32.23 | 31.94 | 32.20 | 202,963 | +0.00(+0.00%) |
Aug 12, 2022 | 32.01 | 32.21 | 31.95 | 32.20 | 394,455 | +0.32(+1.00%) |
Aug 11, 2022 | 31.93 | 32.05 | 31.82 | 31.88 | 530,819 | +0.18(+0.57%) |
Aug 10, 2022 | 31.45 | 31.74 | 31.44 | 31.70 | 306,514 | +0.50(+1.60%) |
Aug 09, 2022 | 31.44 | 31.45 | 31.17 | 31.20 | 200,783 | -0.15(-0.48%) |
Aug 08, 2022 | 31.36 | 31.52 | 31.35 | 31.35 | 522,394 | +0.06(+0.19%) |
Aug 05, 2022 | 31.17 | 31.29 | 31.00 | 31.29 | 765,899 | +0.07(+0.22%) |
Aug 04, 2022 | 31.25 | 31.26 | 31.15 | 31.22 | 240,520 | +0.07(+0.22%) |
Aug 03, 2022 | 31.27 | 31.27 | 31.06 | 31.15 | 456,351 | +0.05(+0.16%) |
Aug 02, 2022 | 31.20 | 31.35 | 31.06 | 31.10 | 475,262 | -0.31(-0.99%) |
Jul 29, 2022 | 31.41 | 0 | +0.41(+1.32%) | |||
Jul 28, 2022 | 30.82 | 31.03 | 30.61 | 31.00 | 380,892 | +0.31(+1.01%) |
Jul 27, 2022 | 30.37 | 30.78 | 30.37 | 30.69 | 693,183 | +0.46(+1.52%) |
Jul 26, 2022 | 30.35 | 30.45 | 30.15 | 30.23 | 276,749 | -0.21(-0.69%) |
Jul 25, 2022 | 30.31 | 30.46 | 30.21 | 30.44 | 346,923 | +0.20(+0.66%) |
Jul 22, 2022 | 30.40 | 30.48 | 30.11 | 30.24 | 364,776 | -0.10(-0.33%) |
Jul 21, 2022 | 30.17 | 30.35 | 30.05 | 30.34 | 116,889 | +0.06(+0.20%) |
Jul 20, 2022 | 30.14 | 30.34 | 30.00 | 30.28 | 484,272 | +0.12(+0.40%) |
Jul 19, 2022 | 29.85 | 30.16 | 29.80 | 30.16 | 300,572 | +0.57(+1.93%) |
Jul 18, 2022 | 29.49 | 29.83 | 29.49 | 29.59 | 505,257 | +0.32(+1.09%) |
Jul 15, 2022 | 29.44 | 29.47 | 29.15 | 29.27 | 463,908 | +0.08(+0.27%) |
Jul 14, 2022 | 29.36 | 29.36 | 28.93 | 29.19 | 546,089 | -0.45(-1.52%) |
Jul 13, 2022 | 29.47 | 29.75 | 29.26 | 29.64 | 393,589 | -0.09(-0.30%) |
Jul 12, 2022 | 29.79 | 29.92 | 29.65 | 29.73 | 327,595 | -0.23(-0.77%) |
Jul 11, 2022 | 30.13 | 30.19 | 29.91 | 29.96 | 521,317 | -0.33(-1.09%) |
Jul 08, 2022 | 30.32 | 30.41 | 30.10 | 30.29 | 347,166 | -0.04(-0.13%) |
Jul 07, 2022 | 30.01 | 30.37 | 30.01 | 30.33 | 288,155 | +0.52(+1.74%) |
Jul 06, 2022 | 29.92 | 30.00 | 29.50 | 29.81 | 761,484 | -0.15(-0.50%) |
Jul 05, 2022 | 30.00 | 30.00 | 29.48 | 29.96 | 823,079 | -0.33(-1.09%) |
Jul 04, 2022 | 30.10 | 30.44 | 30.10 | 30.29 | 285,140 | +0.28(+0.93%) |
Jun 30, 2022 | 30.01 | 0 | -0.34(-1.12%) | |||
Jun 29, 2022 | 30.66 | 30.66 | 30.24 | 30.35 | 399,368 | -0.19(-0.62%) |
Jun 28, 2022 | 30.88 | 30.99 | 30.44 | 30.54 | 734,990 | -0.06(-0.20%) |
Jun 27, 2022 | 30.42 | 30.65 | 30.29 | 30.60 | 399,438 | +0.30(+0.99%) |
Jun 24, 2022 | 29.91 | 30.33 | 29.90 | 30.30 | 451,135 | +0.34(+1.13%) |
Jun 23, 2022 | 30.47 | 30.52 | 29.88 | 29.96 | 453,008 | -0.46(-1.51%) |
Jun 22, 2022 | 30.33 | 30.64 | 30.23 | 30.42 | 339,338 | -0.40(-1.30%) |
Jun 21, 2022 | 30.81 | 31.02 | 30.79 | 30.82 | 184,890 | +0.13(+0.42%) |
Jun 20, 2022 | 30.38 | 30.70 | 30.21 | 30.69 | 1,429,560 | +0.39(+1.29%) |
Jun 17, 2022 | 30.37 | 30.71 | 30.06 | 30.30 | 4,139,440 | -0.10(-0.33%) |
Jun 16, 2022 | 30.86 | 30.91 | 30.33 | 30.40 | 495,561 | -0.97(-3.09%) |
Jun 15, 2022 | 31.42 | 31.58 | 31.00 | 31.37 | 901,790 | +0.11(+0.35%) |
Jun 14, 2022 | 31.72 | 31.79 | 31.10 | 31.26 | 636,512 | -0.31(-0.98%) |
Jun 13, 2022 | 31.77 | 31.83 | 31.34 | 31.57 | 896,845 | -0.85(-2.62%) |
Jun 10, 2022 | 32.58 | 32.60 | 32.29 | 32.42 | 790,382 | -0.46(-1.40%) |
Jun 09, 2022 | 33.09 | 33.19 | 32.87 | 32.88 | 255,688 | -0.33(-0.99%) |
Jun 08, 2022 | 33.39 | 33.43 | 33.10 | 33.21 | 199,253 | -0.24(-0.72%) |
Jun 07, 2022 | 33.12 | 33.45 | 33.06 | 33.45 | 614,747 | +0.19(+0.57%) |
Jun 06, 2022 | 33.40 | 33.45 | 33.23 | 33.26 | 415,921 | +0.03(+0.09%) |
Jun 03, 2022 | 33.42 | 33.42 | 33.16 | 33.23 | 335,909 | -0.39(-1.16%) |
Jun 02, 2022 | 33.11 | 33.62 | 33.11 | 33.62 | 1,942,110 | +0.52(+1.57%) |