Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.38 | 29.41 | 29.20 | 29.25 | 28,101 | -0.25(-0.84%) |
Aug 30, 2022 | 29.86 | 29.86 | 29.40 | 29.49 | 21,816 | -0.50(-1.66%) |
Aug 29, 2022 | 29.85 | 30.03 | 29.85 | 29.99 | 11,888 | +0.16(+0.54%) |
Aug 26, 2022 | 29.86 | 29.89 | 29.73 | 29.83 | 18,139 | -0.05(-0.17%) |
Aug 25, 2022 | 29.95 | 29.95 | 29.82 | 29.88 | 14,080 | +0.08(+0.27%) |
Aug 24, 2022 | 29.84 | 29.86 | 29.73 | 29.80 | 12,466 | -0.05(-0.17%) |
Aug 23, 2022 | 29.62 | 29.87 | 29.62 | 29.85 | 15,717 | +0.40(+1.36%) |
Aug 22, 2022 | 29.33 | 29.50 | 29.30 | 29.45 | 41,249 | -0.09(-0.30%) |
Aug 19, 2022 | 29.14 | 29.54 | 29.11 | 29.54 | 14,995 | +0.06(+0.20%) |
Aug 18, 2022 | 29.29 | 29.64 | 29.29 | 29.48 | 59,491 | +0.37(+1.27%) |
Aug 17, 2022 | 29.25 | 29.38 | 29.11 | 29.11 | 74,110 | -0.17(-0.58%) |
Aug 16, 2022 | 29.35 | 29.49 | 29.17 | 29.28 | 41,598 | +0.02(+0.07%) |
Aug 15, 2022 | 29.36 | 29.36 | 29.12 | 29.26 | 28,888 | -0.12(-0.41%) |
Aug 12, 2022 | 29.52 | 29.52 | 29.34 | 29.38 | 40,953 | -0.11(-0.37%) |
Aug 11, 2022 | 29.16 | 29.52 | 29.16 | 29.49 | 57,199 | +0.35(+1.20%) |
Aug 10, 2022 | 29.30 | 29.37 | 29.07 | 29.14 | 81,107 | -0.03(-0.10%) |
Aug 09, 2022 | 29.09 | 29.26 | 29.07 | 29.17 | 104,537 | +0.05(+0.17%) |
Aug 08, 2022 | 28.94 | 29.32 | 28.79 | 29.12 | 108,940 | +0.19(+0.66%) |
Aug 05, 2022 | 28.83 | 28.99 | 28.79 | 28.93 | 37,579 | -0.08(-0.27%) |
Aug 04, 2022 | 29.10 | 29.12 | 28.91 | 29.01 | 55,493 | -0.14(-0.50%) |
Aug 03, 2022 | 29.39 | 29.39 | 29.00 | 29.16 | 110,568 | -0.13(-0.46%) |
Aug 02, 2022 | 29.33 | 29.39 | 29.22 | 29.29 | 43,245 | -0.00(-0.01%) |
Aug 01, 2022 | 29.66 | 29.66 | 29.10 | 29.29 | 55,660 | -0.29(-0.97%) |
Jul 29, 2022 | 29.39 | 29.77 | 29.39 | 29.58 | 57,170 | +0.19(+0.65%) |
Jul 28, 2022 | 29.51 | 29.53 | 29.32 | 29.39 | 19,269 | -0.09(-0.32%) |
Jul 27, 2022 | 29.51 | 29.51 | 29.27 | 29.48 | 13,332 | +0.09(+0.32%) |
Jul 26, 2022 | 29.66 | 29.66 | 29.34 | 29.39 | 16,392 | +0.15(+0.51%) |
Jul 25, 2022 | 30.00 | 30.00 | 28.98 | 29.24 | 29,742 | +0.21(+0.72%) |
Jul 22, 2022 | 28.91 | 29.18 | 28.91 | 29.03 | 10,339 | +0.13(+0.45%) |
Jul 21, 2022 | 29.00 | 29.11 | 28.85 | 28.90 | 27,111 | -0.29(-0.99%) |
Jul 20, 2022 | 29.07 | 29.27 | 29.06 | 29.19 | 17,592 | +0.04(+0.14%) |
Jul 19, 2022 | 29.06 | 29.38 | 28.97 | 29.15 | 15,420 | +0.05(+0.17%) |
Jul 18, 2022 | 28.96 | 29.26 | 28.96 | 29.10 | 33,433 | +0.26(+0.90%) |
Jul 15, 2022 | 28.52 | 29.10 | 28.52 | 28.84 | 25,674 | +0.05(+0.17%) |
Jul 14, 2022 | 28.66 | 28.91 | 28.56 | 28.79 | 22,915 | -0.09(-0.31%) |
Jul 13, 2022 | 28.71 | 29.05 | 28.71 | 28.88 | 14,978 | +0.10(+0.35%) |
Jul 12, 2022 | 29.02 | 29.02 | 28.71 | 28.78 | 24,093 | -0.34(-1.17%) |
Jul 11, 2022 | 28.89 | 29.20 | 28.89 | 29.12 | 106,463 | +0.18(+0.62%) |
Jul 08, 2022 | 28.96 | 29.09 | 28.91 | 28.94 | 20,442 | -0.06(-0.21%) |
Jul 07, 2022 | 28.62 | 29.07 | 28.62 | 29.00 | 44,540 | +0.43(+1.51%) |
Jul 06, 2022 | 28.83 | 28.85 | 28.50 | 28.57 | 40,235 | -0.07(-0.24%) |
Jul 05, 2022 | 29.30 | 29.30 | 28.60 | 28.64 | 32,889 | -0.92(-3.10%) |
Jul 01, 2022 | 29.50 | 29.59 | 29.31 | 29.56 | 16,391 | +0.07(+0.23%) |
Jun 30, 2022 | 29.57 | 29.72 | 29.44 | 29.49 | 47,696 | -0.22(-0.74%) |
Jun 29, 2022 | 30.34 | 30.34 | 29.69 | 29.71 | 122,092 | -0.27(-0.90%) |
Jun 28, 2022 | 30.14 | 30.14 | 29.84 | 29.98 | 34,369 | +0.16(+0.54%) |
Jun 27, 2022 | 29.66 | 29.89 | 29.61 | 29.82 | 36,939 | +0.29(+0.98%) |
Jun 24, 2022 | 29.54 | 29.76 | 29.47 | 29.53 | 21,756 | +0.02(+0.07%) |
Jun 23, 2022 | 30.02 | 30.02 | 29.70 | 29.51 | 131,680 | -0.49(-1.63%) |
Jun 22, 2022 | 30.11 | 30.20 | 29.94 | 30.00 | 67,476 | -0.45(-1.48%) |
Jun 21, 2022 | 30.68 | 30.79 | 30.43 | 30.45 | 126,060 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.07 | 30.00 | 30.41 | 104,377 | -0.44(-1.43%) |
Jun 16, 2022 | 31.00 | 31.00 | 30.63 | 30.85 | 53,870 | -0.57(-1.81%) |
Jun 15, 2022 | 31.73 | 32.09 | 31.31 | 31.42 | 114,334 | -0.02(-0.06%) |
Jun 14, 2022 | 31.52 | 31.77 | 31.25 | 31.44 | 53,579 | -0.02(-0.06%) |
Jun 13, 2022 | 31.60 | 31.78 | 31.20 | 31.46 | 79,163 | -0.72(-2.24%) |
Jun 10, 2022 | 32.07 | 32.49 | 32.07 | 32.18 | 103,049 | -0.44(-1.35%) |
Jun 09, 2022 | 33.21 | 33.21 | 32.59 | 32.62 | 75,720 | -0.28(-0.85%) |
Jun 08, 2022 | 33.13 | 33.13 | 32.87 | 32.90 | 52,831 | -0.17(-0.51%) |
Jun 07, 2022 | 32.65 | 33.08 | 32.60 | 33.07 | 48,683 | +0.41(+1.26%) |
Jun 06, 2022 | 32.92 | 32.92 | 32.52 | 32.66 | 43,424 | +0.20(+0.62%) |
Jun 03, 2022 | 32.16 | 32.67 | 32.16 | 32.46 | 28,426 | -0.12(-0.37%) |
Jun 02, 2022 | 32.34 | 32.62 | 32.16 | 32.58 | 44,617 | +0.44(+1.37%) |