Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.92 | 29.25 | 28.69 | 28.83 | 1,252,252 | -0.22(-0.76%) |
Aug 30, 2022 | 30.14 | 30.27 | 28.86 | 29.05 | 429,008 | -1.26(-4.14%) |
Aug 29, 2022 | 30.23 | 30.60 | 30.12 | 30.31 | 335,612 | -0.46(-1.51%) |
Aug 26, 2022 | 31.71 | 31.77 | 30.67 | 30.77 | 1,667,085 | -0.67(-2.12%) |
Aug 25, 2022 | 30.79 | 31.47 | 30.79 | 31.44 | 2,176,083 | +0.94(+3.07%) |
Aug 24, 2022 | 30.28 | 30.64 | 30.04 | 30.50 | 405,020 | -0.11(-0.35%) |
Aug 23, 2022 | 29.55 | 30.65 | 29.42 | 30.61 | 553,762 | +1.41(+4.83%) |
Aug 22, 2022 | 29.23 | 29.40 | 29.06 | 29.20 | 362,214 | -0.39(-1.31%) |
Aug 19, 2022 | 30.06 | 30.07 | 29.34 | 29.59 | 464,141 | -0.72(-2.39%) |
Aug 18, 2022 | 30.16 | 30.38 | 30.01 | 30.31 | 267,225 | +0.42(+1.39%) |
Aug 17, 2022 | 30.16 | 30.16 | 29.60 | 29.89 | 928,585 | -0.58(-1.90%) |
Aug 16, 2022 | 30.36 | 30.67 | 30.28 | 30.47 | 759,214 | +0.42(+1.38%) |
Aug 15, 2022 | 29.99 | 30.15 | 29.56 | 30.06 | 524,418 | -1.04(-3.35%) |
Aug 12, 2022 | 30.67 | 31.10 | 30.46 | 31.10 | 450,487 | +0.40(+1.29%) |
Aug 11, 2022 | 30.83 | 31.26 | 30.70 | 30.71 | 336,896 | +0.13(+0.41%) |
Aug 10, 2022 | 29.89 | 30.69 | 29.54 | 30.58 | 477,017 | +1.21(+4.11%) |
Aug 09, 2022 | 29.73 | 29.81 | 29.19 | 29.37 | 711,970 | -0.30(-1.01%) |
Aug 08, 2022 | 29.42 | 29.94 | 29.25 | 29.67 | 531,801 | +1.10(+3.85%) |
Aug 05, 2022 | 27.85 | 28.62 | 27.67 | 28.57 | 237,883 | +0.56(+2.00%) |
Aug 04, 2022 | 27.77 | 28.23 | 27.77 | 28.01 | 200,760 | +0.25(+0.90%) |
Aug 03, 2022 | 27.96 | 28.02 | 27.54 | 27.76 | 380,874 | -0.13(-0.45%) |
Aug 02, 2022 | 28.50 | 28.53 | 27.82 | 27.89 | 1,243,507 | -0.92(-3.19%) |
Aug 01, 2022 | 29.34 | 29.43 | 28.58 | 28.80 | 599,748 | -0.65(-2.20%) |
Jul 29, 2022 | 28.64 | 29.56 | 28.36 | 29.45 | 549,028 | +1.24(+4.38%) |
Jul 28, 2022 | 28.27 | 28.48 | 27.64 | 28.21 | 421,858 | +0.30(+1.07%) |
Jul 27, 2022 | 27.33 | 27.92 | 26.82 | 27.91 | 358,211 | +0.81(+2.99%) |
Jul 26, 2022 | 27.58 | 27.69 | 27.02 | 27.10 | 581,814 | -0.21(-0.78%) |
Jul 25, 2022 | 27.40 | 27.61 | 27.18 | 27.32 | 430,985 | +0.33(+1.22%) |
Jul 22, 2022 | 27.49 | 27.71 | 26.90 | 26.99 | 448,358 | -0.31(-1.13%) |
Jul 21, 2022 | 27.24 | 27.31 | 26.72 | 27.30 | 458,413 | +0.02(+0.07%) |
Jul 20, 2022 | 27.64 | 27.64 | 27.13 | 27.28 | 282,730 | -0.16(-0.60%) |
Jul 19, 2022 | 27.00 | 27.45 | 26.73 | 27.44 | 1,238,257 | +0.56(+2.08%) |
Jul 18, 2022 | 26.91 | 27.37 | 26.83 | 26.88 | 743,099 | +0.89(+3.42%) |
Jul 15, 2022 | 25.70 | 26.04 | 25.25 | 25.99 | 555,094 | +0.38(+1.47%) |
Jul 14, 2022 | 25.85 | 25.85 | 25.12 | 25.62 | 667,317 | -0.99(-3.70%) |
Jul 13, 2022 | 26.37 | 26.91 | 26.05 | 26.60 | 331,593 | +0.04(+0.15%) |
Jul 12, 2022 | 27.00 | 27.02 | 26.49 | 26.56 | 471,386 | -0.60(-2.20%) |
Jul 11, 2022 | 27.72 | 27.82 | 27.09 | 27.16 | 364,927 | -1.28(-4.52%) |
Jul 08, 2022 | 28.89 | 28.89 | 28.09 | 28.45 | 371,361 | -0.46(-1.60%) |
Jul 07, 2022 | 28.24 | 29.52 | 28.24 | 28.91 | 1,250,451 | +1.65(+6.06%) |
Jul 06, 2022 | 27.22 | 27.36 | 26.41 | 27.26 | 718,018 | -0.02(-0.07%) |
Jul 05, 2022 | 27.77 | 27.77 | 26.72 | 27.28 | 705,430 | -1.50(-5.20%) |
Jul 01, 2022 | 28.80 | 28.97 | 28.04 | 28.77 | 898,548 | -0.57(-1.94%) |
Jun 30, 2022 | 29.35 | 29.59 | 28.82 | 29.34 | 1,169,487 | -0.67(-2.22%) |
Jun 29, 2022 | 31.22 | 31.22 | 29.96 | 30.01 | 649,482 | -0.79(-2.58%) |
Jun 28, 2022 | 31.46 | 31.68 | 30.72 | 30.80 | 367,714 | -0.17(-0.55%) |
Jun 27, 2022 | 30.49 | 31.21 | 30.46 | 30.97 | 461,274 | +0.60(+1.96%) |
Jun 24, 2022 | 29.48 | 30.42 | 29.31 | 30.38 | 325,378 | +1.17(+4.01%) |
Jun 23, 2022 | 30.60 | 30.60 | 28.93 | 29.21 | 1,010,467 | -1.88(-6.05%) |
Jun 22, 2022 | 31.78 | 31.78 | 30.98 | 31.09 | 815,556 | -1.77(-5.38%) |
Jun 21, 2022 | 32.93 | 33.23 | 32.77 | 32.85 | 465,043 | +0.24(+0.72%) |
Jun 17, 2022 | 33.01 | 33.01 | 31.98 | 32.62 | 427,222 | -0.44(-1.34%) |
Jun 16, 2022 | 33.64 | 33.72 | 32.73 | 33.06 | 804,417 | -1.43(-4.14%) |
Jun 15, 2022 | 34.55 | 34.79 | 33.74 | 34.49 | 572,116 | +0.56(+1.64%) |
Jun 14, 2022 | 34.48 | 34.60 | 33.66 | 33.93 | 304,873 | -0.48(-1.40%) |
Jun 13, 2022 | 35.14 | 35.22 | 34.10 | 34.41 | 719,212 | -1.92(-5.28%) |
Jun 10, 2022 | 36.49 | 36.52 | 35.95 | 36.33 | 688,664 | -0.87(-2.34%) |
Jun 09, 2022 | 38.12 | 38.21 | 37.12 | 37.20 | 417,912 | -1.29(-3.36%) |
Jun 08, 2022 | 38.92 | 38.93 | 38.27 | 38.49 | 275,707 | -0.88(-2.23%) |
Jun 07, 2022 | 38.72 | 39.48 | 38.47 | 39.37 | 319,490 | +0.41(+1.04%) |
Jun 06, 2022 | 38.79 | 39.16 | 38.75 | 38.97 | 629,453 | +0.48(+1.25%) |
Jun 03, 2022 | 39.00 | 39.00 | 38.26 | 38.48 | 177,459 | -0.58(-1.48%) |
Jun 02, 2022 | 38.19 | 39.11 | 38.15 | 39.06 | 721,899 | +1.73(+4.63%) |