Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.86 | 28.86 | 28.38 | 28.64 | 1,189,163 | +0.02(+0.06%) |
Aug 30, 2022 | 28.99 | 29.01 | 28.33 | 28.63 | 1,019,623 | -0.10(-0.34%) |
Aug 29, 2022 | 28.59 | 29.06 | 28.34 | 28.72 | 841,407 | -0.20(-0.68%) |
Aug 26, 2022 | 30.29 | 30.29 | 28.89 | 28.92 | 1,112,987 | -1.15(-3.83%) |
Aug 25, 2022 | 29.94 | 30.20 | 29.85 | 30.07 | 627,955 | +0.36(+1.20%) |
Aug 24, 2022 | 29.72 | 30.06 | 29.47 | 29.71 | 836,238 | +0.15(+0.51%) |
Aug 23, 2022 | 29.53 | 29.95 | 29.53 | 29.56 | 940,672 | +0.12(+0.42%) |
Aug 22, 2022 | 29.88 | 29.92 | 29.30 | 29.44 | 960,588 | -0.99(-3.26%) |
Aug 19, 2022 | 31.13 | 31.16 | 30.29 | 30.43 | 1,236,365 | -0.96(-3.04%) |
Aug 18, 2022 | 31.29 | 31.43 | 31.04 | 31.38 | 638,055 | +0.16(+0.51%) |
Aug 17, 2022 | 30.74 | 31.40 | 30.71 | 31.22 | 761,487 | +0.08(+0.26%) |
Aug 16, 2022 | 31.18 | 31.44 | 31.03 | 31.14 | 1,516,046 | -0.11(-0.34%) |
Aug 15, 2022 | 30.77 | 31.36 | 30.73 | 31.25 | 879,260 | +0.13(+0.43%) |
Aug 12, 2022 | 30.81 | 31.13 | 30.56 | 31.12 | 516,773 | +0.57(+1.87%) |
Aug 11, 2022 | 30.56 | 30.79 | 30.44 | 30.54 | 887,763 | +0.35(+1.14%) |
Aug 10, 2022 | 29.88 | 30.43 | 29.61 | 30.20 | 643,603 | +0.81(+2.74%) |
Aug 09, 2022 | 29.31 | 29.51 | 29.19 | 29.39 | 686,182 | +0.12(+0.39%) |
Aug 08, 2022 | 29.40 | 29.61 | 29.20 | 29.28 | 708,322 | +0.10(+0.33%) |
Aug 05, 2022 | 29.06 | 29.37 | 29.01 | 29.18 | 1,043,221 | -0.04(-0.12%) |
Aug 04, 2022 | 29.04 | 29.31 | 28.98 | 29.22 | 1,137,947 | +0.18(+0.61%) |
Aug 03, 2022 | 29.03 | 29.32 | 28.92 | 29.04 | 1,246,672 | +0.36(+1.27%) |
Aug 02, 2022 | 28.53 | 28.85 | 28.39 | 28.68 | 1,403,049 | -0.20(-0.70%) |
Aug 01, 2022 | 28.53 | 28.94 | 28.36 | 28.88 | 1,261,379 | +0.06(+0.21%) |
Jul 29, 2022 | 28.60 | 29.19 | 28.55 | 28.82 | 1,962,271 | +0.19(+0.68%) |
Jul 28, 2022 | 28.20 | 28.99 | 28.08 | 28.62 | 1,868,938 | +0.44(+1.57%) |
Jul 27, 2022 | 28.00 | 28.44 | 27.63 | 28.18 | 1,504,331 | +0.94(+3.44%) |
Jul 26, 2022 | 27.03 | 27.77 | 27.03 | 27.24 | 1,611,735 | -0.16(-0.58%) |
Jul 25, 2022 | 27.71 | 27.78 | 27.31 | 27.40 | 1,604,961 | -0.22(-0.80%) |
Jul 22, 2022 | 27.51 | 27.84 | 27.32 | 27.62 | 1,895,150 | +0.18(+0.64%) |
Jul 21, 2022 | 26.87 | 27.54 | 26.59 | 27.45 | 2,043,168 | +0.54(+2.01%) |
Jul 20, 2022 | 25.96 | 26.97 | 25.92 | 26.91 | 2,824,925 | +1.03(+3.97%) |
Jul 19, 2022 | 25.09 | 26.05 | 25.03 | 25.88 | 2,684,190 | +1.07(+4.32%) |
Jul 18, 2022 | 25.39 | 25.63 | 24.68 | 24.81 | 1,279,742 | -0.27(-1.06%) |
Jul 15, 2022 | 24.84 | 25.27 | 24.58 | 25.08 | 1,296,805 | +0.77(+3.17%) |
Jul 14, 2022 | 24.29 | 24.49 | 23.86 | 24.31 | 1,162,679 | -0.50(-2.00%) |
Jul 13, 2022 | 24.56 | 24.86 | 24.09 | 24.80 | 1,195,309 | -0.12(-0.46%) |
Jul 12, 2022 | 24.70 | 25.55 | 24.66 | 24.92 | 1,217,483 | +0.08(+0.32%) |
Jul 11, 2022 | 24.77 | 24.85 | 24.37 | 24.84 | 1,139,640 | -0.10(-0.39%) |
Jul 08, 2022 | 25.22 | 25.30 | 24.76 | 24.93 | 862,537 | -0.04(-0.14%) |
Jul 07, 2022 | 24.78 | 25.08 | 24.62 | 24.97 | 1,703,178 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.97 | 24.18 | 24.53 | 1,322,315 | -0.49(-1.95%) |
Jul 05, 2022 | 24.16 | 25.02 | 23.67 | 25.01 | 1,379,167 | +0.30(+1.22%) |
Jul 01, 2022 | 24.22 | 24.88 | 23.86 | 24.71 | 1,466,491 | +0.27(+1.12%) |
Jun 30, 2022 | 24.11 | 24.72 | 23.67 | 24.44 | 1,676,501 | -0.25(-1.00%) |
Jun 29, 2022 | 24.83 | 24.99 | 24.37 | 24.69 | 2,368,327 | -0.31(-1.24%) |
Jun 28, 2022 | 24.60 | 25.74 | 24.29 | 25.00 | 2,300,583 | +0.26(+1.04%) |
Jun 27, 2022 | 24.79 | 25.01 | 24.54 | 24.74 | 1,841,904 | +0.12(+0.47%) |
Jun 24, 2022 | 24.08 | 24.77 | 23.88 | 24.63 | 2,963,450 | +0.85(+3.57%) |
Jun 23, 2022 | 23.86 | 24.10 | 23.38 | 23.78 | 1,154,830 | -0.19(-0.81%) |
Jun 22, 2022 | 23.47 | 24.15 | 23.47 | 23.97 | 1,920,155 | +0.04(+0.18%) |
Jun 21, 2022 | 24.19 | 24.24 | 23.48 | 23.93 | 2,078,917 | +0.52(+2.23%) |
Jun 17, 2022 | 23.26 | 23.84 | 22.94 | 23.40 | 3,277,572 | +0.11(+0.49%) |
Jun 16, 2022 | 23.72 | 23.87 | 22.90 | 23.29 | 2,205,899 | -1.33(-5.39%) |
Jun 15, 2022 | 24.46 | 25.13 | 24.30 | 24.62 | 2,654,519 | +0.47(+1.94%) |
Jun 14, 2022 | 24.13 | 24.51 | 23.85 | 24.15 | 2,175,759 | +0.19(+0.81%) |
Jun 13, 2022 | 24.45 | 24.63 | 23.69 | 23.95 | 2,139,787 | -1.30(-5.15%) |
Jun 10, 2022 | 25.84 | 26.09 | 25.24 | 25.25 | 1,427,459 | -1.38(-5.18%) |
Jun 09, 2022 | 27.83 | 27.92 | 26.63 | 26.63 | 1,158,641 | -1.28(-4.60%) |
Jun 08, 2022 | 28.42 | 28.42 | 27.83 | 27.92 | 926,842 | -0.78(-2.71%) |
Jun 07, 2022 | 28.14 | 28.71 | 28.01 | 28.70 | 1,117,805 | +0.04(+0.15%) |
Jun 06, 2022 | 28.70 | 29.17 | 28.38 | 28.65 | 697,255 | +0.40(+1.41%) |
Jun 03, 2022 | 28.56 | 28.82 | 28.17 | 28.25 | 726,428 | -0.55(-1.90%) |
Jun 02, 2022 | 28.43 | 28.81 | 28.08 | 28.80 | 835,652 | +0.52(+1.85%) |