Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.37 | 31.37 | 30.91 | 30.95 | 2,535 | -0.03(-0.11%) |
Aug 30, 2022 | 31.67 | 31.67 | 30.98 | 30.98 | 1,882 | -0.37(-1.17%) |
Aug 29, 2022 | 31.55 | 31.74 | 31.33 | 31.35 | 5,729 | -0.48(-1.50%) |
Aug 26, 2022 | 32.20 | 32.20 | 31.81 | 31.83 | 2,729 | -1.38(-4.16%) |
Aug 25, 2022 | 33.03 | 33.22 | 32.83 | 33.21 | 4,496 | +0.81(+2.50%) |
Aug 24, 2022 | 32.30 | 32.64 | 32.30 | 32.40 | 3,778 | +0.15(+0.46%) |
Aug 23, 2022 | 32.42 | 32.42 | 32.25 | 32.25 | 1,860 | -0.13(-0.39%) |
Aug 22, 2022 | 32.88 | 32.96 | 32.33 | 32.38 | 3,692 | -1.15(-3.42%) |
Aug 19, 2022 | 34.19 | 34.19 | 33.48 | 33.53 | 4,854 | -1.16(-3.34%) |
Aug 18, 2022 | 34.75 | 34.84 | 34.68 | 34.68 | 1,119 | +0.15(+0.44%) |
Aug 17, 2022 | 34.50 | 34.64 | 34.29 | 34.53 | 2,339 | -0.77(-2.19%) |
Aug 16, 2022 | 35.00 | 35.48 | 34.73 | 35.31 | 2,605 | +0.15(+0.44%) |
Aug 15, 2022 | 34.86 | 35.15 | 34.86 | 35.15 | 2,855 | +0.07(+0.20%) |
Aug 12, 2022 | 34.41 | 35.08 | 34.41 | 35.08 | 1,227 | +0.85(+2.48%) |
Aug 11, 2022 | 34.77 | 35.21 | 34.17 | 34.23 | 2,259 | -0.24(-0.69%) |
Aug 10, 2022 | 33.90 | 34.53 | 33.90 | 34.47 | 4,132 | +1.49(+4.53%) |
Aug 09, 2022 | 33.74 | 33.74 | 32.92 | 32.98 | 5,488 | -1.33(-3.89%) |
Aug 08, 2022 | 34.33 | 34.82 | 34.18 | 34.31 | 14,767 | +0.15(+0.44%) |
Aug 05, 2022 | 34.38 | 34.38 | 33.94 | 34.16 | 3,114 | -0.21(-0.61%) |
Aug 04, 2022 | 34.75 | 34.93 | 34.34 | 34.37 | 10,884 | +0.24(+0.70%) |
Aug 03, 2022 | 33.52 | 34.14 | 33.46 | 34.13 | 2,826 | +1.19(+3.61%) |
Aug 02, 2022 | 32.52 | 33.34 | 32.52 | 32.94 | 3,219 | +0.12(+0.36%) |
Aug 01, 2022 | 32.59 | 32.93 | 32.56 | 32.82 | 2,055 | +0.09(+0.26%) |
Jul 29, 2022 | 32.34 | 32.74 | 32.34 | 32.74 | 2,268 | +0.34(+1.06%) |
Jul 28, 2022 | 31.89 | 32.40 | 31.73 | 32.39 | 2,660 | +0.39(+1.22%) |
Jul 27, 2022 | 31.24 | 32.00 | 31.24 | 32.00 | 2,301 | +1.05(+3.39%) |
Jul 26, 2022 | 31.53 | 31.53 | 30.95 | 30.95 | 5,115 | -0.93(-2.92%) |
Jul 25, 2022 | 31.99 | 31.99 | 31.74 | 31.89 | 1,613 | -0.12(-0.39%) |
Jul 22, 2022 | 32.84 | 32.84 | 31.85 | 32.01 | 24,724 | -1.04(-3.14%) |
Jul 21, 2022 | 32.54 | 33.05 | 32.54 | 33.05 | 4,044 | +0.41(+1.26%) |
Jul 20, 2022 | 32.47 | 32.70 | 32.47 | 32.64 | 4,504 | +1.13(+3.58%) |
Jul 19, 2022 | 30.71 | 31.52 | 30.71 | 31.51 | 1,004 | +1.11(+3.65%) |
Jul 18, 2022 | 30.73 | 30.87 | 30.38 | 30.40 | 34,354 | +0.13(+0.43%) |
Jul 15, 2022 | 29.90 | 30.27 | 29.90 | 30.27 | 2,249 | +0.86(+2.92%) |
Jul 14, 2022 | 29.27 | 29.43 | 28.81 | 29.41 | 10,881 | -0.21(-0.70%) |
Jul 13, 2022 | 29.14 | 29.62 | 29.11 | 29.62 | 5,213 | -0.21(-0.69%) |
Jul 12, 2022 | 30.08 | 30.13 | 29.65 | 29.82 | 4,688 | -0.10(-0.35%) |
Jul 11, 2022 | 30.55 | 30.55 | 29.92 | 29.93 | 4,095 | -1.09(-3.52%) |
Jul 08, 2022 | 30.91 | 31.27 | 30.70 | 31.02 | 5,020 | -0.05(-0.16%) |
Jul 07, 2022 | 30.25 | 31.07 | 30.25 | 31.07 | 2,127 | +1.10(+3.67%) |
Jul 06, 2022 | 30.09 | 30.24 | 29.79 | 29.97 | 27,551 | -0.19(-0.63%) |
Jul 05, 2022 | 29.00 | 30.16 | 28.71 | 30.16 | 30,053 | +0.53(+1.79%) |
Jul 01, 2022 | 29.46 | 29.63 | 29.29 | 29.63 | 2,557 | -0.04(-0.14%) |
Jun 30, 2022 | 29.78 | 29.81 | 29.60 | 29.67 | 4,472 | -0.60(-1.98%) |
Jun 29, 2022 | 30.49 | 30.49 | 29.84 | 30.27 | 20,047 | -0.53(-1.72%) |
Jun 28, 2022 | 31.09 | 31.09 | 30.80 | 30.80 | 1,520 | -0.89(-2.81%) |
Jun 27, 2022 | 31.62 | 31.98 | 31.62 | 31.69 | 2,226 | -0.34(-1.07%) |
Jun 24, 2022 | 31.24 | 32.03 | 31.24 | 32.03 | 3,173 | +1.12(+3.62%) |
Jun 23, 2022 | 30.27 | 30.91 | 30.16 | 30.91 | 10,488 | +0.80(+2.66%) |
Jun 22, 2022 | 29.84 | 30.48 | 29.84 | 30.11 | 4,501 | -0.21(-0.69%) |
Jun 21, 2022 | 30.09 | 30.71 | 30.09 | 30.32 | 10,110 | +0.68(+2.30%) |
Jun 17, 2022 | 29.41 | 29.84 | 29.18 | 29.64 | 6,551 | +0.35(+1.20%) |
Jun 16, 2022 | 30.16 | 30.16 | 29.18 | 29.29 | 6,514 | -1.77(-5.71%) |
Jun 15, 2022 | 30.76 | 31.28 | 30.49 | 31.06 | 5,447 | +0.69(+2.27%) |
Jun 14, 2022 | 30.66 | 30.66 | 30.05 | 30.37 | 7,704 | -0.04(-0.13%) |
Jun 13, 2022 | 31.19 | 31.45 | 30.34 | 30.41 | 50,011 | -2.09(-6.42%) |
Jun 10, 2022 | 33.00 | 33.07 | 32.32 | 32.50 | 8,114 | -1.13(-3.37%) |
Jun 09, 2022 | 34.46 | 34.66 | 33.62 | 33.63 | 9,385 | -1.23(-3.53%) |
Jun 08, 2022 | 35.37 | 35.45 | 34.75 | 34.86 | 4,606 | -0.44(-1.24%) |
Jun 07, 2022 | 34.52 | 35.30 | 34.52 | 35.30 | 3,353 | +0.26(+0.74%) |
Jun 06, 2022 | 35.22 | 35.48 | 34.86 | 35.04 | 6,095 | +0.27(+0.77%) |
Jun 03, 2022 | 35.09 | 35.12 | 34.72 | 34.77 | 15,053 | -1.06(-2.96%) |
Jun 02, 2022 | 34.44 | 35.85 | 34.41 | 35.83 | 51,973 | +1.35(+3.92%) |