Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.13 | 31.13 | 30.17 | 30.25 | 198,762 | -0.84(-2.70%) |
Aug 30, 2022 | 31.15 | 31.35 | 30.74 | 31.09 | 260,948 | -0.14(-0.44%) |
Aug 29, 2022 | 31.34 | 31.83 | 31.11 | 31.23 | 104,853 | -0.41(-1.29%) |
Aug 26, 2022 | 33.13 | 33.13 | 31.56 | 31.64 | 151,554 | -1.41(-4.27%) |
Aug 25, 2022 | 32.39 | 33.14 | 32.24 | 33.05 | 119,668 | +0.93(+2.88%) |
Aug 24, 2022 | 31.89 | 32.20 | 31.72 | 32.12 | 116,239 | +0.34(+1.07%) |
Aug 23, 2022 | 31.68 | 32.22 | 31.67 | 31.78 | 108,656 | -0.13(-0.39%) |
Aug 22, 2022 | 32.60 | 32.60 | 31.85 | 31.91 | 135,942 | -1.22(-3.69%) |
Aug 19, 2022 | 34.01 | 34.06 | 33.02 | 33.13 | 125,554 | -1.06(-3.09%) |
Aug 18, 2022 | 33.91 | 34.26 | 33.90 | 34.19 | 95,133 | +0.23(+0.69%) |
Aug 17, 2022 | 34.01 | 34.26 | 33.58 | 33.95 | 119,688 | -0.49(-1.44%) |
Aug 16, 2022 | 34.00 | 34.49 | 33.76 | 34.45 | 144,840 | +0.38(+1.11%) |
Aug 15, 2022 | 33.66 | 34.39 | 33.66 | 34.07 | 167,369 | +0.07(+0.20%) |
Aug 12, 2022 | 33.81 | 34.05 | 33.46 | 34.00 | 151,881 | +0.35(+1.04%) |
Aug 11, 2022 | 33.79 | 34.21 | 33.49 | 33.65 | 189,264 | +0.23(+0.70%) |
Aug 10, 2022 | 32.94 | 33.64 | 32.85 | 33.42 | 201,670 | +1.12(+3.48%) |
Aug 09, 2022 | 32.61 | 32.61 | 32.03 | 32.30 | 142,023 | -0.24(-0.74%) |
Aug 08, 2022 | 32.97 | 33.29 | 32.32 | 32.54 | 176,534 | -0.21(-0.65%) |
Aug 05, 2022 | 32.55 | 32.90 | 32.39 | 32.75 | 150,080 | +0.02(+0.06%) |
Aug 04, 2022 | 32.95 | 33.22 | 32.59 | 32.73 | 232,366 | -0.13(-0.38%) |
Aug 03, 2022 | 32.58 | 32.98 | 31.97 | 32.86 | 179,403 | +0.39(+1.19%) |
Aug 02, 2022 | 32.62 | 32.94 | 31.95 | 32.47 | 238,861 | -0.46(-1.38%) |
Aug 01, 2022 | 32.27 | 33.39 | 31.98 | 32.93 | 267,160 | +0.14(+0.41%) |
Jul 29, 2022 | 30.61 | 32.88 | 28.70 | 32.79 | 595,863 | -0.84(-2.51%) |
Jul 28, 2022 | 32.82 | 33.92 | 32.67 | 33.63 | 262,603 | +0.93(+2.85%) |
Jul 27, 2022 | 31.95 | 32.94 | 31.95 | 32.70 | 136,967 | +0.70(+2.18%) |
Jul 26, 2022 | 31.93 | 32.27 | 31.77 | 32.00 | 103,698 | +0.11(+0.33%) |
Jul 25, 2022 | 31.74 | 32.04 | 31.44 | 31.90 | 158,592 | +0.33(+1.04%) |
Jul 22, 2022 | 31.70 | 31.90 | 31.22 | 31.57 | 129,608 | -0.01(-0.03%) |
Jul 21, 2022 | 31.22 | 31.66 | 30.76 | 31.58 | 180,811 | -0.04(-0.12%) |
Jul 20, 2022 | 31.24 | 31.78 | 31.10 | 31.62 | 173,405 | +0.38(+1.21%) |
Jul 19, 2022 | 30.07 | 31.29 | 30.07 | 31.24 | 170,354 | +1.28(+4.27%) |
Jul 18, 2022 | 30.39 | 30.53 | 29.79 | 29.96 | 126,142 | -0.01(-0.03%) |
Jul 15, 2022 | 30.01 | 30.27 | 29.37 | 29.97 | 134,285 | +0.57(+1.95%) |
Jul 14, 2022 | 29.18 | 29.50 | 28.85 | 29.40 | 130,848 | -0.27(-0.92%) |
Jul 13, 2022 | 29.50 | 29.87 | 29.21 | 29.67 | 129,799 | -0.21(-0.71%) |
Jul 12, 2022 | 29.51 | 30.24 | 29.37 | 29.88 | 152,299 | +0.36(+1.22%) |
Jul 11, 2022 | 29.61 | 29.69 | 29.13 | 29.52 | 154,985 | -0.29(-0.98%) |
Jul 08, 2022 | 29.82 | 29.93 | 29.13 | 29.81 | 201,699 | -0.11(-0.36%) |
Jul 07, 2022 | 30.00 | 30.23 | 29.50 | 29.92 | 172,085 | +0.31(+1.05%) |
Jul 06, 2022 | 29.98 | 30.21 | 28.97 | 29.61 | 141,832 | -0.56(-1.86%) |
Jul 05, 2022 | 29.99 | 30.42 | 29.09 | 30.17 | 240,151 | -0.42(-1.36%) |
Jul 01, 2022 | 30.18 | 30.79 | 29.87 | 30.59 | 182,505 | +0.40(+1.32%) |
Jun 30, 2022 | 29.54 | 30.24 | 29.30 | 30.19 | 271,011 | +0.26(+0.87%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.61 | 29.93 | 154,668 | -0.38(-1.25%) |
Jun 28, 2022 | 31.27 | 31.53 | 30.27 | 30.31 | 159,983 | -0.70(-2.25%) |
Jun 27, 2022 | 31.14 | 31.47 | 30.71 | 31.01 | 191,201 | +0.18(+0.60%) |
Jun 24, 2022 | 30.79 | 31.61 | 30.73 | 30.82 | 650,796 | +0.35(+1.15%) |
Jun 23, 2022 | 30.63 | 30.82 | 30.10 | 30.47 | 121,139 | -0.32(-1.04%) |
Jun 22, 2022 | 30.70 | 31.15 | 30.65 | 30.79 | 155,856 | -0.38(-1.21%) |
Jun 21, 2022 | 30.93 | 31.49 | 30.39 | 31.17 | 168,348 | +0.48(+1.55%) |
Jun 17, 2022 | 30.50 | 30.88 | 30.01 | 30.70 | 412,337 | +0.39(+1.28%) |
Jun 16, 2022 | 31.46 | 31.46 | 30.07 | 30.31 | 236,506 | -2.02(-6.24%) |
Jun 15, 2022 | 32.54 | 32.78 | 31.90 | 32.32 | 156,309 | +0.25(+0.79%) |
Jun 14, 2022 | 31.97 | 32.23 | 31.40 | 32.07 | 316,353 | +0.18(+0.58%) |
Jun 13, 2022 | 32.89 | 32.98 | 31.67 | 31.89 | 229,013 | -1.98(-5.84%) |
Jun 10, 2022 | 34.41 | 34.62 | 33.60 | 33.87 | 97,548 | -1.14(-3.27%) |
Jun 09, 2022 | 34.99 | 35.62 | 34.76 | 35.01 | 131,427 | -0.16(-0.44%) |
Jun 08, 2022 | 35.79 | 35.79 | 34.94 | 35.17 | 174,310 | -0.92(-2.55%) |
Jun 07, 2022 | 35.60 | 36.12 | 35.43 | 36.09 | 160,451 | -0.03(-0.08%) |
Jun 06, 2022 | 35.85 | 36.17 | 35.39 | 36.12 | 192,012 | +0.56(+1.58%) |
Jun 03, 2022 | 35.21 | 35.61 | 35.06 | 35.55 | 141,336 | +0.09(+0.25%) |
Jun 02, 2022 | 35.30 | 35.53 | 35.06 | 35.47 | 135,379 | +0.52(+1.50%) |