Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.97 | 31.03 | 30.65 | 30.69 | 34,259 | -0.24(-0.77%) |
Aug 30, 2022 | 31.27 | 31.27 | 30.88 | 30.93 | 57,429 | -0.19(-0.62%) |
Aug 29, 2022 | 31.07 | 31.23 | 31.00 | 31.12 | 94,921 | +0.02(+0.06%) |
Aug 26, 2022 | 31.73 | 31.73 | 31.09 | 31.10 | 61,898 | -0.80(-2.49%) |
Aug 25, 2022 | 31.70 | 31.93 | 31.67 | 31.90 | 21,586 | +0.24(+0.76%) |
Aug 24, 2022 | 31.61 | 31.74 | 31.58 | 31.66 | 65,940 | +0.07(+0.21%) |
Aug 23, 2022 | 31.60 | 31.69 | 31.52 | 31.59 | 48,309 | -0.09(-0.29%) |
Aug 22, 2022 | 31.73 | 31.78 | 31.66 | 31.68 | 124,183 | -0.45(-1.39%) |
Aug 19, 2022 | 32.23 | 32.25 | 32.08 | 32.13 | 51,029 | -0.17(-0.52%) |
Aug 18, 2022 | 32.23 | 32.33 | 32.17 | 32.29 | 86,370 | +0.10(+0.31%) |
Aug 17, 2022 | 32.20 | 32.30 | 32.08 | 32.19 | 73,077 | -0.28(-0.87%) |
Aug 16, 2022 | 32.34 | 32.50 | 32.30 | 32.48 | 88,563 | +0.01(+0.04%) |
Aug 15, 2022 | 32.22 | 32.46 | 32.22 | 32.46 | 57,879 | +0.01(+0.03%) |
Aug 12, 2022 | 32.25 | 32.46 | 32.18 | 32.45 | 99,243 | +0.35(+1.11%) |
Aug 11, 2022 | 32.17 | 32.23 | 32.07 | 32.10 | 143,744 | -0.10(-0.30%) |
Aug 10, 2022 | 32.14 | 32.19 | 32.05 | 32.19 | 29,538 | +0.35(+1.10%) |
Aug 09, 2022 | 31.96 | 31.96 | 31.82 | 31.84 | 76,938 | -0.15(-0.46%) |
Aug 08, 2022 | 32.15 | 32.24 | 31.95 | 31.99 | 164,079 | +0.01(+0.03%) |
Aug 05, 2022 | 31.88 | 31.99 | 31.85 | 31.98 | 65,617 | -0.04(-0.12%) |
Aug 04, 2022 | 32.12 | 32.15 | 32.00 | 32.02 | 31,918 | +0.04(+0.12%) |
Aug 03, 2022 | 31.90 | 32.03 | 31.86 | 31.98 | 181,749 | +0.35(+1.09%) |
Aug 02, 2022 | 31.76 | 31.84 | 31.63 | 31.64 | 74,615 | -0.23(-0.72%) |
Aug 01, 2022 | 31.86 | 31.96 | 31.75 | 31.87 | 115,668 | -0.15(-0.48%) |
Jul 29, 2022 | 31.83 | 32.04 | 31.83 | 32.02 | 51,609 | +0.41(+1.30%) |
Jul 28, 2022 | 31.40 | 31.65 | 31.30 | 31.61 | 42,036 | +0.16(+0.52%) |
Jul 27, 2022 | 31.20 | 31.46 | 31.18 | 31.45 | 160,693 | +0.42(+1.36%) |
Jul 26, 2022 | 31.12 | 31.16 | 30.99 | 31.02 | 156,334 | -0.24(-0.77%) |
Jul 25, 2022 | 31.20 | 31.27 | 31.13 | 31.26 | 90,857 | +0.26(+0.84%) |
Jul 22, 2022 | 31.26 | 31.26 | 30.93 | 31.00 | 59,681 | -0.17(-0.55%) |
Jul 21, 2022 | 30.90 | 31.20 | 30.86 | 31.18 | 76,176 | +0.35(+1.15%) |
Jul 20, 2022 | 30.99 | 31.05 | 30.77 | 30.82 | 130,280 | -0.35(-1.11%) |
Jul 19, 2022 | 30.82 | 31.17 | 30.80 | 31.17 | 147,056 | +0.80(+2.64%) |
Jul 18, 2022 | 30.63 | 30.66 | 30.33 | 30.37 | 80,807 | +0.03(+0.11%) |
Jul 15, 2022 | 30.11 | 30.37 | 30.11 | 30.33 | 87,649 | +0.38(+1.28%) |
Jul 14, 2022 | 29.84 | 29.95 | 29.66 | 29.95 | 95,567 | -0.36(-1.19%) |
Jul 13, 2022 | 30.04 | 30.35 | 29.99 | 30.31 | 59,196 | -0.04(-0.14%) |
Jul 12, 2022 | 30.31 | 30.55 | 30.30 | 30.35 | 84,026 | -0.00(-0.00%) |
Jul 11, 2022 | 30.44 | 30.51 | 30.35 | 30.35 | 50,856 | -0.13(-0.44%) |
Jul 08, 2022 | 30.46 | 30.57 | 30.33 | 30.49 | 43,978 | +0.02(+0.06%) |
Jul 07, 2022 | 30.31 | 30.47 | 30.31 | 30.47 | 67,937 | +0.42(+1.40%) |
Jul 06, 2022 | 29.93 | 30.10 | 29.87 | 30.05 | 99,846 | +0.22(+0.74%) |
Jul 05, 2022 | 29.57 | 29.83 | 29.44 | 29.82 | 219,921 | -0.44(-1.46%) |
Jul 01, 2022 | 29.99 | 30.28 | 29.89 | 30.27 | 431,771 | +0.20(+0.67%) |
Jun 30, 2022 | 29.82 | 30.11 | 29.69 | 30.07 | 120,732 | -0.31(-1.03%) |
Jun 29, 2022 | 30.38 | 30.48 | 30.33 | 30.38 | 73,729 | +0.06(+0.19%) |
Jun 28, 2022 | 30.73 | 30.73 | 30.32 | 30.32 | 66,528 | -0.12(-0.39%) |
Jun 27, 2022 | 30.48 | 30.57 | 30.37 | 30.44 | 81,568 | -0.12(-0.38%) |
Jun 24, 2022 | 30.08 | 30.55 | 30.08 | 30.55 | 53,367 | +0.96(+3.24%) |
Jun 23, 2022 | 29.61 | 29.62 | 29.39 | 29.59 | 92,240 | -0.13(-0.44%) |
Jun 22, 2022 | 29.61 | 29.93 | 29.60 | 29.73 | 97,450 | -0.25(-0.82%) |
Jun 21, 2022 | 30.10 | 30.10 | 29.96 | 29.97 | 118,284 | +0.35(+1.18%) |
Jun 17, 2022 | 29.72 | 29.88 | 29.54 | 29.62 | 138,937 | +0.15(+0.51%) |
Jun 16, 2022 | 29.75 | 29.75 | 29.42 | 29.47 | 58,267 | -1.14(-3.72%) |
Jun 15, 2022 | 30.53 | 30.73 | 30.35 | 30.61 | 106,842 | +0.46(+1.53%) |
Jun 14, 2022 | 30.31 | 30.46 | 29.98 | 30.15 | 147,627 | -0.31(-1.02%) |
Jun 13, 2022 | 30.47 | 30.64 | 30.35 | 30.46 | 79,025 | -0.61(-1.98%) |
Jun 10, 2022 | 31.13 | 31.22 | 30.99 | 31.08 | 110,110 | -0.54(-1.70%) |
Jun 09, 2022 | 31.92 | 31.97 | 31.58 | 31.61 | 101,656 | -0.56(-1.73%) |
Jun 08, 2022 | 32.20 | 32.33 | 32.12 | 32.17 | 191,824 | -0.37(-1.13%) |
Jun 07, 2022 | 32.28 | 32.55 | 32.28 | 32.54 | 53,288 | +0.03(+0.09%) |
Jun 06, 2022 | 32.66 | 32.70 | 32.46 | 32.51 | 29,992 | +0.21(+0.66%) |
Jun 03, 2022 | 32.25 | 32.36 | 32.19 | 32.30 | 53,299 | -0.27(-0.83%) |
Jun 02, 2022 | 32.23 | 32.57 | 32.18 | 32.57 | 66,929 | +0.44(+1.38%) |